Australia markets closed

ResMed Inc. (RMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
183.78-0.44 (-0.24%)
At close: 04:00PM EDT
183.76 -0.02 (-0.01%)
After hours: 06:58PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024185.88186.88183.02183.78183.78973,400
23 Apr 2024182.59184.83181.70184.22184.221,203,000
22 Apr 2024180.00180.81178.49180.35180.351,218,700
19 Apr 2024179.15179.43176.92178.85178.851,303,500
18 Apr 2024177.40179.80176.33177.61177.611,583,600
17 Apr 2024182.00183.40172.19173.83173.833,005,100
16 Apr 2024184.46186.72183.37184.86184.86411,900
15 Apr 2024187.95189.29184.78185.09185.09605,400
12 Apr 2024188.62189.41184.39185.86185.86659,900
11 Apr 2024195.14195.14189.40189.51189.51696,200
10 Apr 2024190.72194.62190.52193.80193.80915,300
09 Apr 2024189.00194.38187.98194.27194.27988,300
08 Apr 2024188.61188.97187.50187.76187.76774,000
05 Apr 2024185.02189.56185.02188.76188.76749,000
04 Apr 2024187.60188.15184.84185.00185.00872,900
03 Apr 2024185.99189.04185.39186.04186.041,456,200
02 Apr 2024187.59188.29182.29184.36184.36984,800
01 Apr 2024198.31198.31189.24189.32189.321,532,600
28 Mar 2024197.14198.54196.47198.03198.03622,600
27 Mar 2024195.49196.75194.21196.33196.33567,400
26 Mar 2024193.50195.66192.99194.18194.181,108,900
25 Mar 2024192.50194.59191.82193.31193.311,836,900
22 Mar 2024193.60193.82191.12192.00192.001,130,300
21 Mar 2024193.45194.39192.36193.73193.731,109,800
20 Mar 2024191.69193.02190.18192.38192.381,205,400
19 Mar 2024190.90193.08190.20193.02193.021,022,500
18 Mar 2024191.04192.04190.17190.96190.96860,800
15 Mar 2024188.84190.41187.84190.05190.051,438,200
14 Mar 2024192.47194.37190.45191.75191.751,533,600
13 Mar 2024193.68194.23191.69192.47192.47930,300
12 Mar 2024189.25194.71188.79193.78193.781,390,700
11 Mar 2024185.55189.87184.38189.75189.751,332,400
08 Mar 2024192.00194.79185.97188.44188.44980,900
07 Mar 2024190.00194.26188.91192.60192.601,447,300
06 Mar 2024178.98184.36178.92184.28184.281,030,900
05 Mar 2024181.18181.18176.32177.63177.63659,400
04 Mar 2024176.20181.18175.21180.72180.721,077,700
01 Mar 2024173.25175.80170.56174.61174.61819,800
29 Feb 2024174.43174.74171.67173.72173.721,613,300
28 Feb 2024180.99181.16171.99173.96173.961,410,100
27 Feb 2024183.15184.10180.96180.99180.99666,700
26 Feb 2024184.04185.38181.70183.29183.29965,400
23 Feb 2024183.10185.80183.10184.04184.04675,500
22 Feb 2024180.26183.51179.01183.10183.10706,100
21 Feb 2024180.50180.83178.64180.29180.29620,100
20 Feb 2024180.46181.05179.18180.66180.66660,200
16 Feb 2024181.63183.88180.18180.46180.46666,600
15 Feb 2024182.47184.24180.31182.61182.61604,000
14 Feb 2024179.55180.98178.74180.55180.55468,300
13 Feb 2024179.65181.62178.49179.17179.17731,300
12 Feb 2024179.87184.00179.72182.52182.52881,700
09 Feb 2024184.84185.95182.27184.63184.63747,700
08 Feb 2024185.68186.07181.74183.75183.75897,100
07 Feb 2024190.35190.51186.52186.59186.59979,900
07 Feb 20240.48 Dividend
06 Feb 2024190.29192.64186.07190.72190.241,302,600
05 Feb 2024191.20192.44190.09190.11189.63815,900
02 Feb 2024191.98193.27190.89191.86191.38617,600
01 Feb 2024190.44193.83189.80193.66193.17823,400
31 Jan 2024192.31193.04189.76190.20189.72767,800
30 Jan 2024190.80192.34189.68191.38190.90730,500
29 Jan 2024189.95197.85188.50191.23190.751,625,900
26 Jan 2024187.98195.74187.00190.15189.672,336,900
25 Jan 2024189.56190.04181.10186.35185.882,473,200
24 Jan 2024175.47177.77171.66171.78171.351,293,300
23 Jan 2024177.32178.53173.33174.97174.53592,300
22 Jan 2024174.00179.10173.98176.82176.37844,600
19 Jan 2024173.37173.37170.48172.54172.11615,400
18 Jan 2024171.78173.36170.39172.76172.33918,100
17 Jan 2024171.46171.57168.29170.71170.28752,400
16 Jan 2024171.71172.03169.24170.21169.781,109,400
12 Jan 2024178.56179.56172.57173.90173.46729,000
11 Jan 2024177.41179.11175.42177.89177.441,021,900
10 Jan 2024176.58178.89175.28177.29176.84962,600
09 Jan 2024176.20182.46176.13177.83177.381,216,600
08 Jan 2024167.69173.30166.90172.77172.34814,600
05 Jan 2024166.67169.34166.24166.82166.40514,700
04 Jan 2024164.58168.13164.12167.58167.16580,600
03 Jan 2024170.03170.30164.75165.79165.37731,000
02 Jan 2024171.29172.84169.44171.78171.35576,000
29 Dec 2023171.86173.10171.05172.02171.59549,400
28 Dec 2023178.51180.44172.52173.00172.56641,800
27 Dec 2023172.93173.45171.47172.98172.54461,600
26 Dec 2023171.34173.55171.01173.39172.95474,900
22 Dec 2023174.40174.40171.27171.40170.97798,800
21 Dec 2023175.36177.32172.42174.81174.37857,000
20 Dec 2023173.86177.69172.77173.97173.531,276,000
19 Dec 2023171.38173.99171.38173.58173.14641,000
18 Dec 2023169.00170.67168.20169.91169.48653,700
15 Dec 2023171.25172.90168.37169.05168.621,553,100
14 Dec 2023173.96175.76170.64172.64172.211,464,900
13 Dec 2023166.84172.41165.84172.10171.67793,900
12 Dec 2023164.41167.80163.43167.73167.31892,700
11 Dec 2023162.18164.24162.18163.54163.13533,700
08 Dec 2023163.67163.93162.48162.87162.46763,200
07 Dec 2023163.84164.74162.05163.49163.08849,200
06 Dec 2023163.10165.39162.81164.00163.591,116,200
05 Dec 2023160.84163.03160.16160.95160.54796,400
04 Dec 2023160.84162.48159.60161.53161.121,103,100
01 Dec 2023157.45159.74156.39159.64159.24704,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...