Australia markets open in 7 hours 40 minutes

ResMed Inc. (RMD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.64+1.91 (+1.21%)
At close: 04:00PM EST
159.64 0.00 (0.00%)
After hours: 05:32PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023157.45159.74156.39159.64159.64704,900
30 Nov 2023159.25160.16156.67157.73157.731,641,100
29 Nov 2023158.50164.10158.48158.85158.851,762,100
28 Nov 2023151.95155.99151.95155.68155.681,358,100
27 Nov 2023152.67153.73152.32152.57152.57541,300
24 Nov 2023152.64154.07152.54153.88153.88301,300
22 Nov 2023153.99154.24152.08152.61152.61428,100
21 Nov 2023151.10153.04150.39152.52152.52850,600
20 Nov 2023148.45152.16148.03151.21151.21886,700
17 Nov 2023148.81150.10147.39148.94148.941,339,700
16 Nov 2023149.96151.16148.60148.90148.901,216,100
15 Nov 2023147.31153.65147.31152.15152.151,391,600
14 Nov 2023145.23148.20144.29147.31147.31867,600
13 Nov 2023145.62146.74140.81142.92142.921,126,800
10 Nov 2023142.80143.89141.28143.60143.601,239,600
09 Nov 2023147.52148.75142.65143.42143.421,047,400
08 Nov 2023152.50153.00146.70148.78148.781,399,600
08 Nov 20230.48 Dividend
07 Nov 2023153.24155.07149.77150.26149.781,311,100
06 Nov 2023153.94156.17153.01153.88153.391,399,900
03 Nov 2023152.06154.22151.47152.81152.321,309,400
02 Nov 2023150.51151.16147.76150.10149.621,995,500
01 Nov 2023143.42147.88142.70147.18146.711,757,800
31 Oct 2023138.58142.46138.55141.22140.771,335,800
30 Oct 2023137.72140.20134.12137.45137.012,197,700
27 Oct 2023144.82146.27132.24134.65134.223,019,500
26 Oct 2023139.84143.51138.50138.73138.292,085,600
25 Oct 2023141.08142.32139.51140.50140.051,273,200
24 Oct 2023144.98146.28141.48142.27141.822,113,400
23 Oct 2023148.07148.74145.19146.63146.161,660,900
20 Oct 2023142.50145.68141.81144.20143.741,065,300
19 Oct 2023142.14144.80141.59142.29141.841,001,000
18 Oct 2023141.98145.76141.96142.43141.981,530,800
17 Oct 2023139.70142.37139.19141.84141.391,101,800
16 Oct 2023140.47141.67139.18141.24140.791,763,700
13 Oct 2023136.12140.43136.08140.25139.801,568,900
12 Oct 2023141.51143.10136.02136.30135.861,455,200
11 Oct 2023149.12150.23140.28144.23143.772,365,100
10 Oct 2023148.37150.83147.31150.41149.931,566,100
09 Oct 2023144.11147.23142.22146.54146.071,668,700
06 Oct 2023146.92149.41145.24146.59146.122,190,500
05 Oct 2023146.02146.84142.40145.52145.062,048,900
04 Oct 2023145.01148.28144.26148.01147.541,945,800
03 Oct 2023144.69145.64143.37144.59144.131,133,400
02 Oct 2023145.92147.93145.06145.75145.281,231,500
29 Sept 2023150.90151.78147.40147.87147.401,693,900
28 Sept 2023151.66152.79149.00150.05149.571,891,000
27 Sept 2023145.61150.64145.61148.65148.182,996,900
26 Sept 2023140.00143.91140.00143.20142.741,841,900
25 Sept 2023136.20138.41136.20138.29137.851,843,200
22 Sept 2023137.75138.56136.43136.61136.171,805,600
21 Sept 2023139.78140.33136.22136.29135.851,526,800
20 Sept 2023144.37145.49141.01141.12140.671,202,700
19 Sept 2023145.45146.26142.69143.69143.231,436,000
18 Sept 2023145.66147.46145.66146.05145.581,579,100
15 Sept 2023147.96148.12145.00145.39144.932,391,100
14 Sept 2023147.23148.04146.18147.64147.172,186,700
13 Sept 2023147.04148.67146.05146.34145.871,665,200
12 Sept 2023151.51152.20147.49148.97148.491,447,500
11 Sept 2023150.00154.78149.54151.51151.032,525,900
08 Sept 2023149.43149.60146.44147.95147.481,506,600
07 Sept 2023153.35153.95149.19150.50150.021,816,700
06 Sept 2023155.41155.41151.46153.33152.843,292,000
05 Sept 2023155.74157.08152.26153.89153.402,422,300
01 Sept 2023161.15161.36157.73159.19158.682,015,600
31 Aug 2023164.82165.56159.40159.59159.082,035,800
30 Aug 2023164.13167.08164.08164.18163.661,017,500
29 Aug 2023162.56163.99160.96163.93163.41798,100
28 Aug 2023162.17164.23160.72161.88161.361,313,300
25 Aug 2023160.31162.37160.09160.98160.471,063,800
24 Aug 2023162.32162.56158.88159.74159.231,677,600
23 Aug 2023163.39164.22161.88162.00161.481,614,800
22 Aug 2023165.66165.87162.43162.58162.061,657,000
21 Aug 2023166.58168.69164.98165.89165.361,874,500
18 Aug 2023166.30167.67164.27165.67165.141,868,200
17 Aug 2023172.10173.16162.48164.80164.272,873,700
16 Aug 2023181.81183.16173.23173.71173.161,746,400
16 Aug 20230.48 Dividend
15 Aug 2023181.60184.02180.80183.35182.291,177,700
14 Aug 2023180.01181.59178.67180.85179.801,217,800
11 Aug 2023178.10179.96177.60179.47178.431,120,700
10 Aug 2023178.47181.33177.03177.13176.102,083,100
09 Aug 2023179.17181.50176.28176.92175.891,529,200
08 Aug 2023184.54185.00176.14179.27178.232,661,300
07 Aug 2023190.26191.99184.72186.67185.592,997,600
04 Aug 2023198.50199.61178.16179.25178.212,884,400
03 Aug 2023220.59221.82219.75219.95218.67704,600
02 Aug 2023224.08225.49221.46222.15220.86618,800
01 Aug 2023224.12229.97224.12225.35224.04745,700
31 July 2023224.23227.32221.43222.35221.06913,600
28 July 2023222.91223.88221.31223.17221.87540,000
27 July 2023224.75226.42221.39221.50220.21833,500
26 July 2023221.00222.62220.51221.63220.34612,600
25 July 2023218.15221.73217.88219.99218.71674,600
24 July 2023219.97220.21217.33218.16216.89839,400
21 July 2023219.24220.23217.50219.94218.66603,500
20 July 2023219.05220.42218.54219.29218.02485,300
19 July 2023221.38222.72217.66218.05216.78500,100
18 July 2023220.06222.42219.10221.12219.84427,500
17 July 2023222.22222.65220.15220.77219.49434,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...