UK markets closed
NIKKEI 225
27,686.40 -199.47 (-0.72%) HANG SENG
18,814.82 -626.36 (-3.22%) CRUDE OIL
72.53 -1.72 (-2.32%) GOLD FUTURES
1,796.90 +14.50 (+0.81%) DOW
33,669.24 +72.90 (+0.22%) BTC-GBP
13,760.29 -180.46 (-1.29%)
ResMed Inc. (RMD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 218.70 | 224.37 | 219.14 | 222.25 | 222.25 | 203,098 |
| 06 Dec 2022 | 218.40 | 218.94 | 215.77 | 217.73 | 217.73 | 601,900 |
| 05 Dec 2022 | 229.81 | 229.81 | 219.03 | 219.35 | 219.35 | 495,500 |
| 02 Dec 2022 | 227.50 | 234.37 | 227.50 | 232.90 | 232.90 | 368,600 |
| 01 Dec 2022 | 231.82 | 232.81 | 228.11 | 229.34 | 229.34 | 476,200 |
| 30 Nov 2022 | 224.40 | 230.31 | 223.14 | 230.20 | 230.20 | 1,124,400 |
| 29 Nov 2022 | 225.49 | 226.50 | 222.90 | 223.20 | 223.20 | 350,200 |
| 28 Nov 2022 | 229.03 | 230.61 | 224.17 | 225.54 | 225.54 | 427,600 |
| 25 Nov 2022 | 229.80 | 231.00 | 229.03 | 229.92 | 229.92 | 196,400 |
| 23 Nov 2022 | 230.00 | 232.15 | 228.56 | 229.34 | 229.34 | 323,300 |
| 22 Nov 2022 | 225.54 | 229.96 | 224.47 | 229.66 | 229.66 | 322,000 |
| 21 Nov 2022 | 223.16 | 227.54 | 222.44 | 225.21 | 225.21 | 318,300 |
| 18 Nov 2022 | 224.04 | 226.04 | 222.11 | 224.40 | 224.40 | 412,800 |
| 17 Nov 2022 | 221.97 | 221.97 | 217.47 | 218.98 | 218.98 | 265,100 |
| 16 Nov 2022 | 224.44 | 225.98 | 223.19 | 224.58 | 224.58 | 305,600 |
| 15 Nov 2022 | 223.72 | 227.43 | 221.72 | 223.63 | 223.63 | 517,700 |
| 14 Nov 2022 | 222.94 | 224.14 | 218.50 | 220.88 | 220.88 | 360,700 |
| 11 Nov 2022 | 227.48 | 228.15 | 222.27 | 223.03 | 223.03 | 488,800 |
| 10 Nov 2022 | 219.96 | 225.71 | 217.96 | 225.18 | 225.18 | 450,100 |
| 09 Nov 2022 | 213.19 | 215.35 | 210.49 | 211.96 | 211.96 | 321,000 |
| 09 Nov 2022 | 0.44 Dividend | |||||
| 08 Nov 2022 | 211.93 | 214.18 | 207.38 | 213.51 | 213.07 | 508,800 |
| 07 Nov 2022 | 210.98 | 212.99 | 209.06 | 212.64 | 212.20 | 657,800 |
| 04 Nov 2022 | 212.31 | 213.04 | 206.67 | 210.89 | 210.46 | 698,700 |
| 03 Nov 2022 | 215.23 | 215.23 | 208.81 | 208.94 | 208.51 | 681,600 |
| 02 Nov 2022 | 220.95 | 227.15 | 217.87 | 218.00 | 217.55 | 597,800 |
| 01 Nov 2022 | 225.24 | 225.54 | 219.01 | 220.87 | 220.41 | 748,100 |
| 31 Oct 2022 | 218.45 | 224.11 | 217.65 | 223.69 | 223.23 | 715,600 |
| 28 Oct 2022 | 215.12 | 219.45 | 209.30 | 218.73 | 218.28 | 1,228,200 |
| 27 Oct 2022 | 232.72 | 235.64 | 230.22 | 232.29 | 231.81 | 812,900 |
| 26 Oct 2022 | 230.50 | 236.75 | 229.61 | 233.97 | 233.49 | 590,100 |
| 25 Oct 2022 | 224.00 | 230.55 | 223.33 | 229.98 | 229.51 | 647,400 |
| 24 Oct 2022 | 224.47 | 226.33 | 223.00 | 225.63 | 225.17 | 560,400 |
| 21 Oct 2022 | 217.94 | 223.46 | 213.50 | 222.28 | 221.82 | 506,800 |
| 20 Oct 2022 | 218.31 | 221.51 | 215.48 | 217.42 | 216.97 | 721,900 |
| 19 Oct 2022 | 217.63 | 218.63 | 213.50 | 215.30 | 214.86 | 311,200 |
| 18 Oct 2022 | 221.36 | 222.97 | 214.97 | 218.90 | 218.45 | 610,300 |
| 17 Oct 2022 | 214.05 | 215.75 | 212.75 | 215.00 | 214.56 | 560,500 |
| 14 Oct 2022 | 216.67 | 217.69 | 210.80 | 211.75 | 211.31 | 415,100 |
| 13 Oct 2022 | 206.35 | 216.21 | 206.30 | 214.78 | 214.34 | 537,900 |
| 12 Oct 2022 | 213.56 | 213.56 | 209.82 | 210.13 | 209.70 | 546,500 |
| 11 Oct 2022 | 217.64 | 217.74 | 213.51 | 215.00 | 214.56 | 553,300 |
| 10 Oct 2022 | 223.19 | 223.19 | 217.98 | 219.18 | 218.73 | 234,100 |
| 07 Oct 2022 | 227.84 | 227.87 | 221.15 | 222.41 | 221.95 | 330,400 |
| 06 Oct 2022 | 231.33 | 232.14 | 228.81 | 229.85 | 229.38 | 452,500 |
| 05 Oct 2022 | 231.15 | 235.00 | 227.78 | 231.76 | 231.28 | 597,700 |
| 04 Oct 2022 | 225.98 | 229.52 | 222.51 | 228.73 | 228.26 | 516,200 |
| 03 Oct 2022 | 220.19 | 226.62 | 218.03 | 224.25 | 223.79 | 460,600 |
| 30 Sept 2022 | 219.26 | 223.13 | 217.71 | 218.30 | 217.85 | 521,200 |
| 29 Sept 2022 | 217.25 | 220.30 | 215.83 | 218.46 | 218.01 | 445,200 |
| 28 Sept 2022 | 214.09 | 219.37 | 212.63 | 218.75 | 218.30 | 454,000 |
| 27 Sept 2022 | 217.15 | 217.58 | 211.52 | 212.32 | 211.88 | 319,500 |
| 26 Sept 2022 | 213.66 | 216.87 | 213.38 | 215.10 | 214.66 | 300,100 |
| 23 Sept 2022 | 212.17 | 214.72 | 210.53 | 214.51 | 214.07 | 287,500 |
| 22 Sept 2022 | 216.24 | 216.81 | 213.55 | 213.69 | 213.25 | 255,600 |
| 21 Sept 2022 | 222.11 | 224.15 | 217.35 | 217.59 | 217.14 | 382,000 |
| 20 Sept 2022 | 223.02 | 223.02 | 218.24 | 220.20 | 219.75 | 331,100 |
| 19 Sept 2022 | 221.35 | 224.61 | 219.29 | 224.26 | 223.80 | 432,200 |
| 16 Sept 2022 | 225.68 | 225.68 | 219.88 | 223.07 | 222.61 | 803,300 |
| 15 Sept 2022 | 232.38 | 233.80 | 225.79 | 225.95 | 225.48 | 439,200 |
| 14 Sept 2022 | 235.32 | 235.53 | 232.33 | 233.20 | 232.72 | 513,200 |
| 13 Sept 2022 | 233.62 | 236.00 | 233.62 | 234.64 | 234.16 | 653,400 |
| 12 Sept 2022 | 236.12 | 239.10 | 236.12 | 238.01 | 237.52 | 601,300 |
| 09 Sept 2022 | 233.59 | 237.62 | 232.03 | 236.03 | 235.54 | 412,200 |
| 08 Sept 2022 | 230.93 | 233.42 | 228.91 | 233.07 | 232.59 | 405,900 |
| 07 Sept 2022 | 221.00 | 231.84 | 221.00 | 231.29 | 230.81 | 697,800 |
| 06 Sept 2022 | 216.92 | 221.36 | 216.87 | 220.66 | 220.21 | 501,100 |
| 02 Sept 2022 | 221.42 | 221.85 | 214.60 | 215.98 | 215.53 | 255,800 |
| 01 Sept 2022 | 219.13 | 219.78 | 214.86 | 219.48 | 219.03 | 403,200 |
| 31 Aug 2022 | 221.36 | 222.55 | 219.61 | 219.92 | 219.47 | 598,600 |
| 30 Aug 2022 | 221.18 | 221.42 | 218.35 | 219.44 | 218.99 | 322,700 |
| 29 Aug 2022 | 219.24 | 221.99 | 218.70 | 220.63 | 220.18 | 303,600 |
| 26 Aug 2022 | 228.63 | 228.63 | 221.04 | 221.15 | 220.69 | 269,500 |
| 25 Aug 2022 | 226.31 | 229.38 | 224.59 | 229.23 | 228.76 | 293,500 |
| 24 Aug 2022 | 224.89 | 225.65 | 223.62 | 223.72 | 223.26 | 345,500 |
| 23 Aug 2022 | 228.57 | 228.76 | 223.08 | 224.68 | 224.22 | 472,200 |
| 22 Aug 2022 | 231.63 | 232.95 | 228.75 | 229.36 | 228.89 | 314,000 |
| 19 Aug 2022 | 236.00 | 236.00 | 232.59 | 233.49 | 233.01 | 485,400 |
| 18 Aug 2022 | 236.74 | 236.78 | 233.33 | 236.00 | 235.51 | 394,500 |
| 17 Aug 2022 | 235.03 | 236.74 | 234.60 | 236.41 | 235.92 | 378,800 |
| 17 Aug 2022 | 0.44 Dividend | |||||
| 16 Aug 2022 | 236.76 | 238.84 | 235.05 | 236.10 | 235.17 | 484,300 |
| 15 Aug 2022 | 239.00 | 241.19 | 235.00 | 237.11 | 236.18 | 522,800 |
| 12 Aug 2022 | 237.34 | 240.69 | 231.19 | 239.99 | 239.05 | 765,300 |
| 11 Aug 2022 | 245.00 | 247.65 | 240.32 | 240.85 | 239.91 | 720,500 |
| 10 Aug 2022 | 240.66 | 243.64 | 239.72 | 243.58 | 242.63 | 537,600 |
| 09 Aug 2022 | 236.35 | 237.82 | 235.09 | 236.78 | 235.85 | 393,200 |
| 08 Aug 2022 | 243.00 | 243.05 | 235.52 | 236.63 | 235.70 | 569,400 |
| 05 Aug 2022 | 237.07 | 241.97 | 235.58 | 241.80 | 240.85 | 458,800 |
| 04 Aug 2022 | 239.60 | 239.99 | 238.23 | 238.70 | 237.76 | 456,300 |
| 03 Aug 2022 | 240.72 | 241.68 | 238.21 | 239.60 | 238.66 | 407,000 |
| 02 Aug 2022 | 238.46 | 242.43 | 238.13 | 239.31 | 238.37 | 480,700 |
| 01 Aug 2022 | 238.59 | 241.19 | 237.10 | 239.20 | 238.26 | 420,500 |
| 29 Jul 2022 | 241.54 | 241.79 | 238.95 | 240.52 | 239.58 | 611,300 |
| 28 Jul 2022 | 240.06 | 244.39 | 236.81 | 243.07 | 242.12 | 480,700 |
| 27 Jul 2022 | 238.93 | 241.21 | 236.81 | 240.16 | 239.22 | 351,800 |
| 26 Jul 2022 | 236.70 | 239.14 | 234.49 | 238.16 | 237.23 | 465,300 |
| 25 Jul 2022 | 231.67 | 236.92 | 231.01 | 236.02 | 235.09 | 852,300 |
| 22 Jul 2022 | 233.11 | 235.51 | 229.93 | 231.75 | 230.84 | 370,800 |
| 21 Jul 2022 | 228.29 | 233.51 | 227.10 | 232.91 | 232.00 | 503,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
