UK Markets close in 6 hrs 52 mins

ResMed Inc. (RMD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.91+1.64 (+0.78%)
At close: 04:00PM EDT
212.91 0.00 (0.00%)
After hours: 06:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 2022212.10214.06209.42212.91212.91474,800
28 Jun 2022213.74215.62211.14211.27211.27574,900
27 Jun 2022212.21213.18209.40212.62212.62600,400
24 Jun 2022210.85211.58208.20211.50211.501,264,800
23 Jun 2022204.38207.94203.00207.49207.49865,600
22 Jun 2022199.18203.77199.18202.97202.97888,700
21 Jun 2022200.72202.13199.48201.51201.51832,000
17 Jun 2022199.66201.55196.23197.57197.571,267,600
16 Jun 2022196.89199.89194.30196.23196.23843,700
15 Jun 2022202.89206.18199.13203.28203.28703,100
14 Jun 2022203.11204.41199.81202.01202.01641,500
13 Jun 2022202.34206.27201.57202.39202.39588,800
10 Jun 2022205.04211.20205.04208.51208.51579,400
09 Jun 2022210.94212.94208.37208.61208.61368,700
08 Jun 2022212.53214.22211.58212.27212.27339,300
07 Jun 2022208.01214.91207.32214.50214.50566,000
06 Jun 2022212.96214.08209.18210.85210.85486,000
03 Jun 2022209.44210.01206.07208.31208.31462,300
02 Jun 2022203.00211.45202.06211.26211.26462,300
01 Jun 2022205.66207.33201.51202.71202.71577,300
31 May 2022205.92207.20202.43203.46203.46950,900
27 May 2022204.08208.59204.08208.30208.30372,200
26 May 2022197.40202.81196.53202.06202.06417,300
25 May 2022194.52196.53192.85195.40195.40343,600
24 May 2022197.92197.92192.86195.52195.52560,300
23 May 2022199.99201.33195.37198.46198.46425,900
20 May 2022199.74202.42193.65197.66197.66451,300
19 May 2022190.86199.60190.12197.59197.59594,000
18 May 2022195.13196.50190.19191.41191.41812,100
17 May 2022200.00200.26194.77197.83197.83545,200
16 May 2022196.32198.79195.02196.91196.91346,400
13 May 2022195.86200.27194.40196.86196.86598,300
12 May 2022190.25195.43189.40192.31192.31447,800
11 May 2022194.01198.83191.24191.46191.46645,600
10 May 2022195.01198.27191.29195.22195.22657,800
09 May 2022198.82198.82191.12192.74192.74766,300
06 May 2022202.05202.53195.44202.05202.05692,800
05 May 2022203.99206.98201.45203.73203.73807,800
04 May 2022196.51206.46195.48205.24205.24767,100
03 May 2022200.00201.99195.23196.42196.42890,900
02 May 2022199.80202.84196.31199.77199.77722,700
29 Apr 2022199.00207.76197.16199.97199.971,037,400
28 Apr 2022216.51216.51208.55213.51213.51874,000
27 Apr 2022217.14219.25213.95214.72214.72550,900
26 Apr 2022223.49224.89216.51216.66216.66531,100
25 Apr 2022225.74228.00223.15225.95225.95571,800
22 Apr 2022235.79236.73226.79227.41227.41382,400
21 Apr 2022246.76246.76238.45239.00239.00474,900
20 Apr 2022240.86246.73240.46245.04245.04361,800
19 Apr 2022232.97240.49232.97239.42239.42517,400
18 Apr 2022233.29234.85231.03231.99231.99345,900
14 Apr 2022237.01237.16233.54234.21234.21424,300
13 Apr 2022236.42238.44235.02236.60236.60413,400
12 Apr 2022242.01243.76236.50237.37237.37406,300
11 Apr 2022247.00247.99241.85242.15242.15293,100
08 Apr 2022251.20252.31247.32249.33249.33401,100
07 Apr 2022246.08253.67246.00252.08252.08444,900
06 Apr 2022243.98247.88240.64247.29247.29484,400
05 Apr 2022245.44250.36244.03245.48245.48441,000
04 Apr 2022246.60248.82243.29245.71245.71377,300
01 Apr 2022244.19247.48241.10246.44246.44422,800
31 Mar 2022243.95245.96238.59242.51242.51796,000
30 Mar 2022246.27249.71246.27249.01249.01340,900
29 Mar 2022246.47248.98243.89247.22247.22488,100
28 Mar 2022239.00242.57236.46242.48242.48698,100
25 Mar 2022242.64243.50237.41240.33240.33496,800
24 Mar 2022238.01241.78236.58241.37241.371,106,900
23 Mar 2022251.98251.98229.11233.00233.001,300,200
22 Mar 2022256.74260.07254.52255.05255.05589,700
21 Mar 2022259.61261.57254.35256.95256.95387,000
18 Mar 2022259.35262.38258.61261.47261.47753,200
17 Mar 2022254.01259.22253.90259.22259.22364,300
16 Mar 2022246.48255.52246.48255.36255.36505,300
15 Mar 2022238.07245.22237.89244.31244.31464,200
14 Mar 2022239.26243.83235.69236.58236.58345,600
11 Mar 2022244.11244.11237.77238.07238.07406,200
10 Mar 2022241.29245.06238.68242.62242.62506,100
09 Mar 2022241.70247.22241.67245.23245.23386,500
08 Mar 2022244.76245.25237.73238.85238.85515,300
07 Mar 2022250.01251.87245.69247.28247.28656,000
04 Mar 2022247.98254.67243.52254.60254.60508,000
03 Mar 2022250.62251.94247.19249.91249.91500,000
02 Mar 2022250.00251.70247.90249.62249.62778,300
01 Mar 2022245.00251.96244.30251.15251.15685,400
28 Feb 2022243.08247.19241.45246.75246.75767,800
25 Feb 2022237.60246.14237.25245.39245.39538,800
24 Feb 2022230.12238.03228.32237.78237.78554,800
23 Feb 2022235.15236.54232.82233.23233.23513,100
22 Feb 2022229.83234.48228.91233.27233.27578,500
18 Feb 2022233.91235.80230.63231.73231.73644,400
17 Feb 2022236.65236.83232.15234.24234.24478,000
16 Feb 2022234.79237.72231.72237.57237.57645,000
15 Feb 2022235.81235.92232.30235.25235.25579,900
14 Feb 2022242.59242.75231.67233.62233.62706,600
11 Feb 2022244.44245.79241.18243.92243.921,182,800
10 Feb 2022241.86245.31240.30244.35244.35831,700
09 Feb 2022242.97247.56242.58246.48246.48499,300
09 Feb 20220.42 Dividend
08 Feb 2022236.20241.17236.20241.05240.63566,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...