Skip to main content

Resmed Inc (NY: RMD )

205.09 +1.94 (+0.95%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 206.94 207.62 202.76 203.15 715,022 -0.73(-0.36%)
Jul 18, 2024 206.58 209.00 203.43 203.88 606,059 -2.07(-1.01%)
Jul 17, 2024 205.00 208.83 204.03 205.95 709,388 -0.85(-0.41%)
Jul 16, 2024 205.69 207.72 204.50 206.80 738,636 +1.49(+0.73%)
Jul 15, 2024 204.34 207.19 203.18 205.31 1,387,329 +0.48(+0.23%)
Jul 12, 2024 200.98 206.84 200.50 204.83 753,610 +5.05(+2.53%)
Jul 11, 2024 195.13 200.34 195.00 199.78 694,764 +7.45(+3.87%)
Jul 10, 2024 191.74 192.93 189.15 192.33 510,126 +2.00(+1.05%)
Jul 09, 2024 193.48 194.56 188.56 190.33 956,591 -2.59(-1.34%)
Jul 08, 2024 194.35 194.86 191.90 192.92 805,204 -1.82(-0.93%)
Jul 05, 2024 190.50 195.00 189.32 194.74 670,912 +5.34(+2.82%)
Jul 03, 2024 189.59 189.99 188.06 189.40 383,825 +0.05(+0.03%)
Jul 02, 2024 187.50 189.94 186.75 189.35 808,520 +2.41(+1.29%)
Jul 01, 2024 190.91 192.38 186.22 186.94 871,688 -4.48(-2.34%)
Jun 28, 2024 191.71 194.59 189.57 191.42 3,500,757 -0.16(-0.08%)
Jun 27, 2024 189.50 192.74 187.57 191.58 1,271,051 +5.05(+2.71%)
Jun 26, 2024 183.84 187.32 183.84 186.53 1,115,293 +2.69(+1.46%)
Jun 25, 2024 185.07 186.81 180.34 183.84 2,163,617 +1.64(+0.90%)
Jun 24, 2024 189.95 193.73 179.42 182.20 4,020,788 -23.63(-11.48%)
Jun 21, 2024 213.36 213.53 200.00 205.83 2,738,209 -7.44(-3.49%)
Jun 20, 2024 210.94 214.97 210.01 213.27 1,246,046 +1.00(+0.47%)
Jun 18, 2024 210.82 212.62 210.17 212.27 972,918 +1.92(+0.91%)
Jun 17, 2024 209.06 211.69 205.38 210.35 1,028,418 -1.38(-0.65%)
Jun 14, 2024 210.97 212.00 208.63 211.73 1,113,732 -0.65(-0.31%)
Jun 13, 2024 209.54 213.71 208.89 212.38 906,463 +1.49(+0.71%)
Jun 12, 2024 211.88 214.54 210.01 210.89 718,090 +0.71(+0.34%)
Jun 11, 2024 209.58 212.75 207.05 210.18 810,507 -1.48(-0.70%)
Jun 10, 2024 209.81 211.82 209.31 211.66 723,051 +0.75(+0.36%)
Jun 07, 2024 211.07 214.28 209.46 210.91 411,982 -0.65(-0.31%)
Jun 06, 2024 211.57 212.49 210.13 211.56 709,180 -1.68(-0.79%)
Jun 05, 2024 211.29 214.05 210.12 213.24 507,179 +2.06(+0.98%)
Jun 04, 2024 206.95 212.23 206.61 211.18 676,393 +3.79(+1.83%)
Jun 03, 2024 207.84 210.76 204.41 207.39 1,772,324 +1.06(+0.51%)
May 31, 2024 209.10 210.94 205.00 206.33 2,928,056 -3.01(-1.44%)
May 30, 2024 205.90 210.02 205.66 209.34 602,077 +3.38(+1.64%)
May 29, 2024 205.16 207.74 205.01 205.96 599,076 -1.21(-0.58%)
May 28, 2024 212.41 213.53 206.16 207.17 829,545 -6.09(-2.86%)
May 24, 2024 212.08 214.49 210.75 213.26 536,177 +1.68(+0.79%)
May 23, 2024 218.10 218.10 210.24 211.58 1,046,667 -6.69(-3.07%)
May 22, 2024 217.63 219.98 216.28 218.27 555,371 -0.01(-0.00%)
May 21, 2024 218.26 219.60 216.66 218.28 452,580 -0.46(-0.21%)
May 20, 2024 218.57 219.93 216.73 218.74 500,231 +0.17(+0.08%)
May 17, 2024 219.82 220.03 217.53 218.57 450,554 -1.40(-0.64%)
May 16, 2024 220.14 222.96 218.80 219.97 648,969 -0.66(-0.30%)
May 15, 2024 218.07 221.79 217.67 220.63 649,462 +4.78(+2.21%)
May 14, 2024 216.27 219.79 213.82 215.85 724,755 -2.04(-0.94%)
May 13, 2024 215.00 219.40 213.82 217.89 781,053 +4.07(+1.90%)
May 10, 2024 216.00 217.55 212.95 213.82 635,286 -3.02(-1.39%)
May 09, 2024 212.64 217.51 211.97 216.84 808,997 +3.96(+1.86%)
May 08, 2024 211.37 212.92 210.39 212.88 993,126 -2.80(-1.30%)
May 07, 2024 216.72 216.81 215.22 215.68 815,749 -0.78(-0.36%)
May 06, 2024 217.66 218.00 214.94 216.46 846,701 -0.04(-0.02%)
May 03, 2024 219.14 220.91 216.24 216.50 656,475 -1.17(-0.54%)
May 02, 2024 215.02 217.76 212.75 217.67 1,148,672 +3.13(+1.46%)
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.