Australia markets open in 7 hours 42 minutes

ResMed Inc. (RMD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
216.18+2.66 (+1.25%)
As of 11:14AM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023215.88216.52215.27216.18216.1886,351
29 Mar 2023214.09214.74212.39213.52213.52415,700
28 Mar 2023215.24216.55212.50213.09213.09238,800
27 Mar 2023214.63217.14213.80215.82215.82426,000
24 Mar 2023210.94212.71209.44212.58212.58409,100
23 Mar 2023211.43214.09209.13210.59210.59662,600
22 Mar 2023213.29215.80210.64210.78210.78428,000
21 Mar 2023210.87214.56210.87213.87213.87878,200
20 Mar 2023206.75211.33206.75210.67210.67809,000
17 Mar 2023211.34212.27206.84207.10207.101,257,300
16 Mar 2023207.34211.36207.34211.28211.28514,600
15 Mar 2023206.14208.45205.43207.99207.99742,100
14 Mar 2023208.64209.91206.63208.55208.55727,600
13 Mar 2023205.18209.36204.22206.32206.32801,800
10 Mar 2023211.94212.54204.97205.86205.86579,700
09 Mar 2023215.59215.96211.53212.12212.12448,000
08 Mar 2023214.33215.57213.33214.63214.63369,800
07 Mar 2023219.72219.84214.16215.03215.03538,100
06 Mar 2023219.98220.67218.09219.16219.16618,700
03 Mar 2023216.69220.37214.93219.81219.81528,100
02 Mar 2023212.72215.80211.35215.68215.68406,000
01 Mar 2023211.80214.12211.06214.11214.11518,900
28 Feb 2023210.78213.89210.78213.00213.001,221,700
27 Feb 2023213.20213.76211.17211.89211.89426,600
24 Feb 2023213.03214.31211.37211.53211.53544,500
23 Feb 2023214.55216.40213.34215.00215.00756,700
22 Feb 2023214.56216.01213.47213.99213.99657,900
21 Feb 2023214.60215.51213.72215.28215.28585,000
17 Feb 2023213.37216.24213.14216.14216.14649,300
16 Feb 2023212.20216.17212.01213.91213.91469,800
15 Feb 2023213.50215.41213.50214.88214.88699,300
14 Feb 2023214.50215.73212.42213.92213.92619,400
13 Feb 2023213.13215.24212.38215.21215.21556,300
10 Feb 2023214.82215.94211.43213.13213.13959,400
09 Feb 2023221.53221.81214.60215.11215.11813,500
08 Feb 2023222.69222.72219.71220.96220.96509,000
08 Feb 20230.44 Dividend
07 Feb 2023220.01224.80218.10224.45224.01491,700
06 Feb 2023222.89223.24219.76221.46221.03487,800
03 Feb 2023224.50227.25223.28224.60224.16536,700
02 Feb 2023229.00229.83225.46226.61226.17781,800
01 Feb 2023229.07231.83224.15229.02228.57835,600
31 Jan 2023223.89228.43223.37228.37227.92650,400
30 Jan 2023221.87224.83219.40222.71222.27620,500
27 Jan 2023235.51235.53221.58224.59224.151,179,900
26 Jan 2023231.18233.60230.23232.17231.71538,300
25 Jan 2023231.25231.86228.51231.16230.71711,300
24 Jan 2023235.20235.87232.61233.62233.16463,500
23 Jan 2023233.46239.36233.01236.53236.07671,900
20 Jan 2023230.32235.62229.63234.73234.27914,600
19 Jan 2023226.07230.47226.00229.30228.85680,700
18 Jan 2023230.00231.94225.13225.97225.53714,900
17 Jan 2023220.43225.79220.23225.38224.94637,900
13 Jan 2023214.49218.72214.26218.10217.67661,100
12 Jan 2023214.29214.62211.89214.00213.58462,600
11 Jan 2023214.16214.75212.14214.53214.11843,000
10 Jan 2023210.85214.91210.85212.68212.26677,800
09 Jan 2023210.99213.02209.56209.69209.28625,500
06 Jan 2023206.60211.61202.04208.89208.481,002,900
05 Jan 2023209.00210.00204.45205.07204.67741,800
04 Jan 2023211.69214.38209.31210.90210.49774,400
03 Jan 2023210.07211.25206.06209.11208.70604,700
30 Dec 2022208.00208.44205.53208.13207.72359,700
29 Dec 2022208.08210.24206.98209.37208.96658,900
28 Dec 2022206.89208.49205.17205.77205.37469,300
27 Dec 2022208.89210.40205.80206.89206.48663,000
23 Dec 2022208.33208.97206.50208.32207.91565,400
22 Dec 2022209.56210.91206.00209.14208.73429,600
21 Dec 2022210.28211.02208.17210.14209.73784,500
20 Dec 2022209.05209.93207.05208.91208.50490,100
19 Dec 2022209.48210.00206.91209.15208.74578,000
16 Dec 2022213.78214.43208.09209.80209.39963,300
15 Dec 2022218.69225.18214.14215.04214.62551,000
14 Dec 2022224.53225.04219.14220.86220.43623,400
13 Dec 2022227.50227.50222.61223.70223.26503,300
12 Dec 2022220.97221.50219.23220.90220.47539,500
09 Dec 2022221.80222.43219.57219.68219.25293,700
08 Dec 2022222.90224.24220.80222.50222.06773,900
07 Dec 2022218.70224.37218.70222.18221.74492,100
06 Dec 2022218.40218.94215.77217.73217.30603,100
05 Dec 2022229.81229.81219.03219.35218.92495,500
02 Dec 2022227.50234.37227.50232.90232.44368,600
01 Dec 2022231.82232.81228.11229.34228.89476,200
30 Nov 2022224.40230.31223.14230.20229.751,124,400
29 Nov 2022225.49226.50222.90223.20222.76350,200
28 Nov 2022229.03230.61224.17225.54225.10427,600
25 Nov 2022229.80231.00229.03229.92229.47196,400
23 Nov 2022230.00232.15228.56229.34228.89323,300
22 Nov 2022225.54229.96224.47229.66229.21322,000
21 Nov 2022223.16227.54222.44225.21224.77318,300
18 Nov 2022224.04226.04222.11224.40223.96412,800
17 Nov 2022221.97221.97217.47218.98218.55265,100
16 Nov 2022224.44225.98223.19224.58224.14305,600
15 Nov 2022223.72227.43221.72223.63223.19517,700
14 Nov 2022222.94224.14218.50220.88220.45360,700
11 Nov 2022227.48228.15222.27223.03222.59488,800
10 Nov 2022219.96225.71217.96225.18224.74450,100
09 Nov 2022213.19215.35210.49211.96211.54321,000
09 Nov 20220.44 Dividend
08 Nov 2022211.93214.18207.38213.51212.65508,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...