UK Markets closed

ResMed Inc. (RMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
197.66+0.07 (+0.04%)
At close: 04:00PM EDT
197.66 0.00 (0.00%)
After hours: 04:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 Feb 2022237.85239.92236.27237.55237.14565,700
04 Feb 2022236.41240.95235.65239.01238.59519,800
03 Feb 2022232.87238.56232.00237.01236.60924,100
02 Feb 2022233.35237.96232.50237.20236.79847,200
01 Feb 2022230.95232.60226.35232.16231.761,112,200
31 Jan 2022221.80228.92221.15228.60228.20850,400
28 Jan 2022221.60223.86209.00216.12215.741,299,600
27 Jan 2022224.99230.77223.11224.89224.50820,000
26 Jan 2022234.04237.20227.91231.04230.64549,900
25 Jan 2022231.74235.15229.40232.17231.77569,200
24 Jan 2022236.00239.19228.37238.52238.10784,200
21 Jan 2022237.46238.21234.10235.16234.75467,100
20 Jan 2022242.82246.18237.69237.96237.55493,300
19 Jan 2022241.79246.12241.12241.39240.97428,000
18 Jan 2022247.80247.90239.55240.69240.27676,600
14 Jan 2022250.47254.15245.84252.16251.72561,800
13 Jan 2022247.53254.77247.53251.70251.26724,900
12 Jan 2022245.00247.32242.36244.17243.74629,900
11 Jan 2022236.75238.39234.41238.37237.95362,900
10 Jan 2022234.64237.39231.80237.35236.94490,300
07 Jan 2022240.27242.13236.81237.23236.82533,300
06 Jan 2022244.47246.51241.49241.80241.38384,100
05 Jan 2022252.56254.17244.66244.74244.31430,000
04 Jan 2022259.95259.95251.26253.44253.00348,900
03 Jan 2022258.52260.04254.47259.51259.06375,600
31 Dec 2021261.13263.45260.25260.48260.03293,800
30 Dec 2021262.36263.32261.54261.99261.53178,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...