UK markets close in 6 hours 56 minutes

ResMed Inc. (RMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
212.27+1.92 (+0.91%)
At close: 04:00PM EDT
212.27 0.00 (0.00%)
After hours: 05:44PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024210.82212.62210.17212.27212.27898,500
17 Jun 2024209.06211.69205.38210.35210.351,028,400
14 Jun 2024210.97212.00208.63211.73211.731,113,700
13 Jun 2024209.54213.71208.89212.38212.38906,500
12 Jun 2024211.88214.54210.01210.89210.89718,100
11 Jun 2024209.58212.76207.05210.18210.18810,500
10 Jun 2024209.81211.82209.31211.66211.66723,100
07 Jun 2024211.07214.29209.46210.91210.91412,000
06 Jun 2024211.57212.49210.13211.56211.56709,200
05 Jun 2024211.29214.05210.12213.24213.24507,200
04 Jun 2024206.95212.23206.61211.18211.18676,400
03 Jun 2024207.84210.76204.41207.39207.391,772,300
31 May 2024209.10210.94205.00206.33206.332,928,100
30 May 2024205.90210.02205.66209.34209.34602,100
29 May 2024205.16207.74205.01205.96205.96599,100
28 May 2024212.41213.53206.16207.17207.17829,500
24 May 2024212.08214.49210.75213.26213.26536,200
23 May 2024218.10218.10210.24211.58211.581,046,700
22 May 2024217.63219.98216.28218.27218.27555,400
21 May 2024218.26219.60216.66218.28218.28452,600
20 May 2024218.57219.93216.73218.74218.74500,200
17 May 2024219.82220.04217.53218.57218.57450,600
16 May 2024220.14222.96218.80219.97219.97649,000
15 May 2024218.07221.80217.67220.63220.63649,500
14 May 2024216.27219.80213.82215.85215.85724,800
13 May 2024215.00219.40213.82217.89217.89781,100
10 May 2024216.00217.55212.95213.82213.82635,300
09 May 2024212.64217.51211.97216.84216.84809,000
08 May 2024211.37212.92210.39212.88212.88993,100
07 May 2024217.20217.29215.70216.16216.16813,900
06 May 2024218.14218.49215.42216.94216.94844,800
03 May 2024219.63221.40216.72216.98216.98655,000
02 May 2024215.50218.25213.22218.15218.151,146,000
01 May 2024212.65217.30211.36215.01215.011,306,100
30 Apr 2024215.03215.41211.55213.99213.991,635,700
29 Apr 2024214.11217.23210.20217.19217.192,159,900
26 Apr 2024203.02218.38201.86218.06218.064,330,800
25 Apr 2024183.07184.30179.00183.42183.421,124,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...