UK markets closed

ResMed Inc. (RMD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.25+4.52 (+2.08%)
As of 01:24PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022218.70224.37219.14222.25222.25203,098
06 Dec 2022218.40218.94215.77217.73217.73601,900
05 Dec 2022229.81229.81219.03219.35219.35495,500
02 Dec 2022227.50234.37227.50232.90232.90368,600
01 Dec 2022231.82232.81228.11229.34229.34476,200
30 Nov 2022224.40230.31223.14230.20230.201,124,400
29 Nov 2022225.49226.50222.90223.20223.20350,200
28 Nov 2022229.03230.61224.17225.54225.54427,600
25 Nov 2022229.80231.00229.03229.92229.92196,400
23 Nov 2022230.00232.15228.56229.34229.34323,300
22 Nov 2022225.54229.96224.47229.66229.66322,000
21 Nov 2022223.16227.54222.44225.21225.21318,300
18 Nov 2022224.04226.04222.11224.40224.40412,800
17 Nov 2022221.97221.97217.47218.98218.98265,100
16 Nov 2022224.44225.98223.19224.58224.58305,600
15 Nov 2022223.72227.43221.72223.63223.63517,700
14 Nov 2022222.94224.14218.50220.88220.88360,700
11 Nov 2022227.48228.15222.27223.03223.03488,800
10 Nov 2022219.96225.71217.96225.18225.18450,100
09 Nov 2022213.19215.35210.49211.96211.96321,000
09 Nov 20220.44 Dividend
08 Nov 2022211.93214.18207.38213.51213.07508,800
07 Nov 2022210.98212.99209.06212.64212.20657,800
04 Nov 2022212.31213.04206.67210.89210.46698,700
03 Nov 2022215.23215.23208.81208.94208.51681,600
02 Nov 2022220.95227.15217.87218.00217.55597,800
01 Nov 2022225.24225.54219.01220.87220.41748,100
31 Oct 2022218.45224.11217.65223.69223.23715,600
28 Oct 2022215.12219.45209.30218.73218.281,228,200
27 Oct 2022232.72235.64230.22232.29231.81812,900
26 Oct 2022230.50236.75229.61233.97233.49590,100
25 Oct 2022224.00230.55223.33229.98229.51647,400
24 Oct 2022224.47226.33223.00225.63225.17560,400
21 Oct 2022217.94223.46213.50222.28221.82506,800
20 Oct 2022218.31221.51215.48217.42216.97721,900
19 Oct 2022217.63218.63213.50215.30214.86311,200
18 Oct 2022221.36222.97214.97218.90218.45610,300
17 Oct 2022214.05215.75212.75215.00214.56560,500
14 Oct 2022216.67217.69210.80211.75211.31415,100
13 Oct 2022206.35216.21206.30214.78214.34537,900
12 Oct 2022213.56213.56209.82210.13209.70546,500
11 Oct 2022217.64217.74213.51215.00214.56553,300
10 Oct 2022223.19223.19217.98219.18218.73234,100
07 Oct 2022227.84227.87221.15222.41221.95330,400
06 Oct 2022231.33232.14228.81229.85229.38452,500
05 Oct 2022231.15235.00227.78231.76231.28597,700
04 Oct 2022225.98229.52222.51228.73228.26516,200
03 Oct 2022220.19226.62218.03224.25223.79460,600
30 Sept 2022219.26223.13217.71218.30217.85521,200
29 Sept 2022217.25220.30215.83218.46218.01445,200
28 Sept 2022214.09219.37212.63218.75218.30454,000
27 Sept 2022217.15217.58211.52212.32211.88319,500
26 Sept 2022213.66216.87213.38215.10214.66300,100
23 Sept 2022212.17214.72210.53214.51214.07287,500
22 Sept 2022216.24216.81213.55213.69213.25255,600
21 Sept 2022222.11224.15217.35217.59217.14382,000
20 Sept 2022223.02223.02218.24220.20219.75331,100
19 Sept 2022221.35224.61219.29224.26223.80432,200
16 Sept 2022225.68225.68219.88223.07222.61803,300
15 Sept 2022232.38233.80225.79225.95225.48439,200
14 Sept 2022235.32235.53232.33233.20232.72513,200
13 Sept 2022233.62236.00233.62234.64234.16653,400
12 Sept 2022236.12239.10236.12238.01237.52601,300
09 Sept 2022233.59237.62232.03236.03235.54412,200
08 Sept 2022230.93233.42228.91233.07232.59405,900
07 Sept 2022221.00231.84221.00231.29230.81697,800
06 Sept 2022216.92221.36216.87220.66220.21501,100
02 Sept 2022221.42221.85214.60215.98215.53255,800
01 Sept 2022219.13219.78214.86219.48219.03403,200
31 Aug 2022221.36222.55219.61219.92219.47598,600
30 Aug 2022221.18221.42218.35219.44218.99322,700
29 Aug 2022219.24221.99218.70220.63220.18303,600
26 Aug 2022228.63228.63221.04221.15220.69269,500
25 Aug 2022226.31229.38224.59229.23228.76293,500
24 Aug 2022224.89225.65223.62223.72223.26345,500
23 Aug 2022228.57228.76223.08224.68224.22472,200
22 Aug 2022231.63232.95228.75229.36228.89314,000
19 Aug 2022236.00236.00232.59233.49233.01485,400
18 Aug 2022236.74236.78233.33236.00235.51394,500
17 Aug 2022235.03236.74234.60236.41235.92378,800
17 Aug 20220.44 Dividend
16 Aug 2022236.76238.84235.05236.10235.17484,300
15 Aug 2022239.00241.19235.00237.11236.18522,800
12 Aug 2022237.34240.69231.19239.99239.05765,300
11 Aug 2022245.00247.65240.32240.85239.91720,500
10 Aug 2022240.66243.64239.72243.58242.63537,600
09 Aug 2022236.35237.82235.09236.78235.85393,200
08 Aug 2022243.00243.05235.52236.63235.70569,400
05 Aug 2022237.07241.97235.58241.80240.85458,800
04 Aug 2022239.60239.99238.23238.70237.76456,300
03 Aug 2022240.72241.68238.21239.60238.66407,000
02 Aug 2022238.46242.43238.13239.31238.37480,700
01 Aug 2022238.59241.19237.10239.20238.26420,500
29 Jul 2022241.54241.79238.95240.52239.58611,300
28 Jul 2022240.06244.39236.81243.07242.12480,700
27 Jul 2022238.93241.21236.81240.16239.22351,800
26 Jul 2022236.70239.14234.49238.16237.23465,300
25 Jul 2022231.67236.92231.01236.02235.09852,300
22 Jul 2022233.11235.51229.93231.75230.84370,800
21 Jul 2022228.29233.51227.10232.91232.00503,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...