Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	157.45	159.74	156.39	159.64	159.64	704,900
30 Nov 2023	159.25	160.16	156.67	157.73	157.73	1,641,100
29 Nov 2023	158.50	164.10	158.48	158.85	158.85	1,762,100
28 Nov 2023	151.95	155.99	151.95	155.68	155.68	1,358,100
27 Nov 2023	152.67	153.73	152.32	152.57	152.57	541,300
24 Nov 2023	152.64	154.07	152.54	153.88	153.88	301,300
22 Nov 2023	153.99	154.24	152.08	152.61	152.61	428,100
21 Nov 2023	151.10	153.04	150.39	152.52	152.52	850,600
20 Nov 2023	148.45	152.16	148.03	151.21	151.21	886,700
17 Nov 2023	148.81	150.10	147.39	148.94	148.94	1,339,700
16 Nov 2023	149.96	151.16	148.60	148.90	148.90	1,216,100
15 Nov 2023	147.31	153.65	147.31	152.15	152.15	1,391,600
14 Nov 2023	145.23	148.20	144.29	147.31	147.31	867,600
13 Nov 2023	145.62	146.74	140.81	142.92	142.92	1,126,800
10 Nov 2023	142.80	143.89	141.28	143.60	143.60	1,239,600
09 Nov 2023	147.52	148.75	142.65	143.42	143.42	1,047,400
08 Nov 2023	152.50	153.00	146.70	148.78	148.78	1,399,600
08 Nov 2023	0.48 Dividend
07 Nov 2023	153.24	155.07	149.77	150.26	149.78	1,311,100
06 Nov 2023	153.94	156.17	153.01	153.88	153.39	1,399,900
03 Nov 2023	152.06	154.22	151.47	152.81	152.32	1,309,400
02 Nov 2023	150.51	151.16	147.76	150.10	149.62	1,995,500
01 Nov 2023	143.42	147.88	142.70	147.18	146.71	1,757,800
31 Oct 2023	138.58	142.46	138.55	141.22	140.77	1,335,800
30 Oct 2023	137.72	140.20	134.12	137.45	137.01	2,197,700
27 Oct 2023	144.82	146.27	132.24	134.65	134.22	3,019,500
26 Oct 2023	139.84	143.51	138.50	138.73	138.29	2,085,600
25 Oct 2023	141.08	142.32	139.51	140.50	140.05	1,273,200
24 Oct 2023	144.98	146.28	141.48	142.27	141.82	2,113,400
23 Oct 2023	148.07	148.74	145.19	146.63	146.16	1,660,900
20 Oct 2023	142.50	145.68	141.81	144.20	143.74	1,065,300
19 Oct 2023	142.14	144.80	141.59	142.29	141.84	1,001,000
18 Oct 2023	141.98	145.76	141.96	142.43	141.98	1,530,800
17 Oct 2023	139.70	142.37	139.19	141.84	141.39	1,101,800
16 Oct 2023	140.47	141.67	139.18	141.24	140.79	1,763,700
13 Oct 2023	136.12	140.43	136.08	140.25	139.80	1,568,900
12 Oct 2023	141.51	143.10	136.02	136.30	135.86	1,455,200
11 Oct 2023	149.12	150.23	140.28	144.23	143.77	2,365,100
10 Oct 2023	148.37	150.83	147.31	150.41	149.93	1,566,100
09 Oct 2023	144.11	147.23	142.22	146.54	146.07	1,668,700
06 Oct 2023	146.92	149.41	145.24	146.59	146.12	2,190,500
05 Oct 2023	146.02	146.84	142.40	145.52	145.06	2,048,900
04 Oct 2023	145.01	148.28	144.26	148.01	147.54	1,945,800
03 Oct 2023	144.69	145.64	143.37	144.59	144.13	1,133,400
02 Oct 2023	145.92	147.93	145.06	145.75	145.28	1,231,500
29 Sept 2023	150.90	151.78	147.40	147.87	147.40	1,693,900
28 Sept 2023	151.66	152.79	149.00	150.05	149.57	1,891,000
27 Sept 2023	145.61	150.64	145.61	148.65	148.18	2,996,900
26 Sept 2023	140.00	143.91	140.00	143.20	142.74	1,841,900
25 Sept 2023	136.20	138.41	136.20	138.29	137.85	1,843,200
22 Sept 2023	137.75	138.56	136.43	136.61	136.17	1,805,600
21 Sept 2023	139.78	140.33	136.22	136.29	135.85	1,526,800
20 Sept 2023	144.37	145.49	141.01	141.12	140.67	1,202,700
19 Sept 2023	145.45	146.26	142.69	143.69	143.23	1,436,000
18 Sept 2023	145.66	147.46	145.66	146.05	145.58	1,579,100
15 Sept 2023	147.96	148.12	145.00	145.39	144.93	2,391,100
14 Sept 2023	147.23	148.04	146.18	147.64	147.17	2,186,700
13 Sept 2023	147.04	148.67	146.05	146.34	145.87	1,665,200
12 Sept 2023	151.51	152.20	147.49	148.97	148.49	1,447,500
11 Sept 2023	150.00	154.78	149.54	151.51	151.03	2,525,900
08 Sept 2023	149.43	149.60	146.44	147.95	147.48	1,506,600
07 Sept 2023	153.35	153.95	149.19	150.50	150.02	1,816,700
06 Sept 2023	155.41	155.41	151.46	153.33	152.84	3,292,000
05 Sept 2023	155.74	157.08	152.26	153.89	153.40	2,422,300
01 Sept 2023	161.15	161.36	157.73	159.19	158.68	2,015,600
31 Aug 2023	164.82	165.56	159.40	159.59	159.08	2,035,800
30 Aug 2023	164.13	167.08	164.08	164.18	163.66	1,017,500
29 Aug 2023	162.56	163.99	160.96	163.93	163.41	798,100
28 Aug 2023	162.17	164.23	160.72	161.88	161.36	1,313,300
25 Aug 2023	160.31	162.37	160.09	160.98	160.47	1,063,800
24 Aug 2023	162.32	162.56	158.88	159.74	159.23	1,677,600
23 Aug 2023	163.39	164.22	161.88	162.00	161.48	1,614,800
22 Aug 2023	165.66	165.87	162.43	162.58	162.06	1,657,000
21 Aug 2023	166.58	168.69	164.98	165.89	165.36	1,874,500
18 Aug 2023	166.30	167.67	164.27	165.67	165.14	1,868,200
17 Aug 2023	172.10	173.16	162.48	164.80	164.27	2,873,700
16 Aug 2023	181.81	183.16	173.23	173.71	173.16	1,746,400
16 Aug 2023	0.48 Dividend
15 Aug 2023	181.60	184.02	180.80	183.35	182.29	1,177,700
14 Aug 2023	180.01	181.59	178.67	180.85	179.80	1,217,800
11 Aug 2023	178.10	179.96	177.60	179.47	178.43	1,120,700
10 Aug 2023	178.47	181.33	177.03	177.13	176.10	2,083,100
09 Aug 2023	179.17	181.50	176.28	176.92	175.89	1,529,200
08 Aug 2023	184.54	185.00	176.14	179.27	178.23	2,661,300
07 Aug 2023	190.26	191.99	184.72	186.67	185.59	2,997,600
04 Aug 2023	198.50	199.61	178.16	179.25	178.21	2,884,400
03 Aug 2023	220.59	221.82	219.75	219.95	218.67	704,600
02 Aug 2023	224.08	225.49	221.46	222.15	220.86	618,800
01 Aug 2023	224.12	229.97	224.12	225.35	224.04	745,700
31 July 2023	224.23	227.32	221.43	222.35	221.06	913,600
28 July 2023	222.91	223.88	221.31	223.17	221.87	540,000
27 July 2023	224.75	226.42	221.39	221.50	220.21	833,500
26 July 2023	221.00	222.62	220.51	221.63	220.34	612,600
25 July 2023	218.15	221.73	217.88	219.99	218.71	674,600
24 July 2023	219.97	220.21	217.33	218.16	216.89	839,400
21 July 2023	219.24	220.23	217.50	219.94	218.66	603,500
20 July 2023	219.05	220.42	218.54	219.29	218.02	485,300
19 July 2023	221.38	222.72	217.66	218.05	216.78	500,100
18 July 2023	220.06	222.42	219.10	221.12	219.84	427,500
17 July 2023	222.22	222.65	220.15	220.77	219.49	434,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,300.90+1,102.55(+1.89%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ResMed Inc. (RMD)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,300.90
+1,102.55(+1.89%)