Resmed Inc (NY: RMD )

247.59 +3.81 (+1.56%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 243.60 243.88 241.44 243.78 551,443 +0.18(+0.07%)
Nov 21, 2024 242.52 243.73 240.69 243.60 454,844 +2.05(+0.85%)
Nov 20, 2024 238.73 242.47 236.72 241.55 549,512 +3.43(+1.44%)
Nov 19, 2024 237.73 240.66 236.62 238.12 710,751 -1.30(-0.54%)
Nov 18, 2024 234.91 240.22 234.91 239.42 759,662 +4.68(+1.99%)
Nov 15, 2024 233.17 235.09 231.17 234.74 1,116,944 +3.31(+1.43%)
Nov 14, 2024 235.44 236.89 231.18 231.43 1,102,063 -4.01(-1.70%)
Nov 13, 2024 246.41 247.73 235.35 235.44 993,801 -11.77(-4.76%)
Nov 12, 2024 248.81 249.26 246.19 247.21 736,589 -1.48(-0.60%)
Nov 11, 2024 252.55 252.99 248.43 248.69 898,637 -3.69(-1.46%)
Nov 08, 2024 249.00 255.16 248.53 252.38 930,322 +3.84(+1.55%)
Nov 07, 2024 246.48 248.55 243.62 248.54 815,806 +2.91(+1.18%)
Nov 06, 2024 248.74 250.00 241.97 245.63 802,462 -0.11(-0.04%)
Nov 05, 2024 243.61 246.51 241.28 245.74 1,079,659 +2.13(+0.87%)
Nov 04, 2024 245.00 247.75 242.84 243.61 1,236,222 -0.67(-0.27%)
Nov 01, 2024 242.00 246.77 241.12 244.28 1,118,395 +1.81(+0.75%)
Oct 31, 2024 242.00 243.67 240.53 242.47 1,165,521 -0.55(-0.23%)
Oct 30, 2024 243.30 245.84 241.06 243.02 1,105,487 -1.38(-0.56%)
Oct 29, 2024 247.62 250.09 243.83 244.40 1,486,257 -2.43(-0.98%)
Oct 28, 2024 258.00 259.33 246.27 246.83 1,795,700 -9.24(-3.61%)
Oct 25, 2024 260.00 260.49 252.80 256.07 3,516,542 +17.02(+7.12%)
Oct 24, 2024 237.46 243.99 237.46 239.05 1,845,458 +1.65(+0.70%)
Oct 23, 2024 239.13 240.22 235.08 237.40 1,019,732 -2.58(-1.08%)
Oct 22, 2024 239.06 241.17 237.63 239.98 614,629 -0.07(-0.03%)
Oct 21, 2024 241.06 242.44 238.40 240.05 973,033 +0.05(+0.02%)
Oct 18, 2024 240.60 241.67 237.78 240.00 766,425 +0.41(+0.17%)
Oct 17, 2024 239.78 242.15 237.37 239.59 839,334 +1.25(+0.52%)
Oct 16, 2024 238.19 242.11 237.45 238.34 815,910 -0.84(-0.35%)
Oct 15, 2024 242.37 243.99 238.73 239.18 1,024,666 -1.53(-0.64%)
Oct 14, 2024 240.12 242.23 238.69 240.71 588,210 +0.20(+0.08%)
Oct 11, 2024 238.48 242.51 238.41 240.51 504,741 +2.58(+1.08%)
Oct 10, 2024 233.79 238.45 233.79 237.93 766,094 +0.89(+0.38%)
Oct 09, 2024 236.00 238.19 234.11 237.04 749,689 +0.98(+0.42%)
Oct 08, 2024 233.47 237.82 233.15 236.06 744,064 +3.77(+1.62%)
Oct 07, 2024 234.67 236.54 230.44 232.29 650,987 -1.69(-0.72%)
Oct 04, 2024 239.47 239.47 233.44 233.98 755,275 -4.45(-1.87%)
Oct 03, 2024 238.26 239.14 236.62 238.43 544,732 -0.43(-0.18%)
Oct 02, 2024 237.20 239.88 234.89 238.86 875,298 +0.11(+0.05%)
Oct 01, 2024 245.37 245.99 237.63 238.75 1,334,428 -5.37(-2.20%)
Sep 30, 2024 243.51 249.40 240.24 244.12 1,910,699 +5.12(+2.14%)
Sep 27, 2024 243.35 246.00 238.74 239.00 1,131,070 -3.56(-1.47%)
Sep 26, 2024 245.83 246.55 240.69 242.56 979,924 +1.81(+0.75%)
Sep 25, 2024 246.38 246.38 240.24 240.75 925,413 -6.40(-2.59%)
Sep 24, 2024 249.20 249.31 245.06 247.15 744,730 +0.97(+0.39%)
Sep 23, 2024 245.00 247.36 243.10 246.18 915,556 +1.24(+0.51%)
Sep 20, 2024 243.19 245.72 240.46 244.94 1,567,015 +1.96(+0.81%)
Sep 19, 2024 240.82 243.48 236.97 242.98 1,127,996 +4.95(+2.08%)
Sep 18, 2024 233.63 242.03 231.48 238.03 1,887,385 -12.85(-5.12%)
Sep 17, 2024 252.37 254.26 249.97 250.88 1,035,949 -0.89(-0.35%)
Sep 16, 2024 249.76 252.91 248.76 251.77 1,096,409 +2.84(+1.14%)
Sep 13, 2024 249.84 252.65 248.42 248.93 1,343,187 -1.78(-0.71%)
Sep 12, 2024 252.49 252.56 249.06 250.71 790,359 -2.21(-0.87%)
Sep 11, 2024 251.30 253.06 245.23 252.92 649,877 +0.06(+0.02%)
Sep 10, 2024 247.64 253.23 246.94 252.86 801,397 +3.30(+1.32%)
Sep 09, 2024 246.42 255.18 245.00 249.56 1,352,772 +4.69(+1.92%)
Sep 06, 2024 245.49 247.38 240.95 244.87 579,030 +0.09(+0.04%)
Sep 05, 2024 244.96 246.05 242.20 244.78 769,509 +0.03(+0.01%)
Sep 04, 2024 239.90 246.54 236.48 244.75 980,070 -0.15(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.