Skip to main content

Resmed Inc (NY: RMD )

241.74 -2.66 (-1.09%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 244.47 247.73 243.77 244.90 997,823 -0.12(-0.05%)
Aug 30, 2024 244.25 246.22 242.48 245.02 1,084,176 +1.86(+0.76%)
Aug 29, 2024 244.76 245.00 240.95 243.16 591,181 +0.47(+0.19%)
Aug 28, 2024 240.54 246.80 239.37 242.69 1,226,631 +0.44(+0.18%)
Aug 27, 2024 226.14 242.60 226.14 242.25 1,895,301 +16.39(+7.26%)
Aug 26, 2024 224.75 228.29 224.75 225.86 454,108 -0.78(-0.34%)
Aug 23, 2024 224.35 226.74 222.95 226.64 643,776 +3.23(+1.45%)
Aug 22, 2024 225.60 225.60 221.98 223.41 599,532 -0.89(-0.40%)
Aug 21, 2024 224.08 226.66 222.68 224.30 792,968 +1.15(+0.52%)
Aug 20, 2024 231.00 231.29 222.36 223.15 907,984 -8.15(-3.52%)
Aug 19, 2024 227.48 231.50 226.53 231.30 786,683 +3.55(+1.56%)
Aug 16, 2024 226.77 227.92 224.78 227.75 627,192 +0.53(+0.23%)
Aug 15, 2024 223.43 228.02 221.66 227.22 897,022 +5.54(+2.50%)
Aug 14, 2024 221.72 222.56 219.47 221.68 972,494 +1.94(+0.88%)
Aug 13, 2024 216.04 223.14 216.04 219.75 1,081,929 +5.61(+2.62%)
Aug 12, 2024 216.08 217.63 214.05 214.14 548,878 -1.94(-0.90%)
Aug 09, 2024 215.31 216.57 212.46 216.07 544,263 +2.39(+1.12%)
Aug 08, 2024 211.65 214.37 209.16 213.68 949,099 +3.24(+1.54%)
Aug 07, 2024 219.35 219.35 208.58 210.44 1,294,504 -7.87(-3.61%)
Aug 06, 2024 215.76 221.24 214.83 218.31 1,082,331 +3.14(+1.46%)
Aug 05, 2024 212.66 219.68 208.50 215.17 1,551,213 -7.94(-3.56%)
Aug 02, 2024 209.50 225.14 204.14 223.11 2,667,133 +9.06(+4.23%)
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.