Canada markets closed

ResMed Inc. (RMD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.06+34.64 (+18.89%)
At close: 04:00PM EDT
218.83 +0.77 (+0.35%)
After hours: 07:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024203.02218.38201.86218.06218.064,327,700
Apr 25, 2024183.07184.30179.00183.42183.421,124,500
Apr 24, 2024185.88186.88183.02183.78183.78973,400
Apr 23, 2024182.59184.83181.70184.22184.221,203,000
Apr 22, 2024180.00180.81178.49180.35180.351,218,700
Apr 19, 2024179.15179.43176.92178.85178.851,303,500
Apr 18, 2024177.40179.80176.33177.61177.611,583,600
Apr 17, 2024182.00183.40172.19173.83173.833,005,100
Apr 16, 2024184.46186.72183.37184.86184.86411,900
Apr 15, 2024187.95189.29184.78185.09185.09605,400
Apr 12, 2024188.62189.41184.39185.86185.86659,900
Apr 11, 2024195.14195.14189.40189.51189.51696,200
Apr 10, 2024190.72194.62190.52193.80193.80915,300
Apr 09, 2024189.00194.38187.98194.27194.27988,300
Apr 08, 2024188.61188.97187.50187.76187.76774,000
Apr 05, 2024185.02189.56185.02188.76188.76749,000
Apr 04, 2024187.60188.15184.84185.00185.00872,900
Apr 03, 2024185.99189.04185.39186.04186.041,456,200
Apr 02, 2024187.59188.29182.29184.36184.36984,800
Apr 01, 2024198.31198.31189.24189.32189.321,532,600
Mar 28, 2024197.14198.54196.47198.03198.03622,600
Mar 27, 2024195.49196.75194.21196.33196.33567,400
Mar 26, 2024193.50195.66192.99194.18194.181,108,900
Mar 25, 2024192.50194.59191.82193.31193.311,836,900
Mar 22, 2024193.60193.82191.12192.00192.001,130,300
Mar 21, 2024193.45194.39192.36193.73193.731,109,800
Mar 20, 2024191.69193.02190.18192.38192.381,205,400
Mar 19, 2024190.90193.08190.20193.02193.021,022,500
Mar 18, 2024191.04192.04190.17190.96190.96860,800
Mar 15, 2024188.84190.41187.84190.05190.051,438,200
Mar 14, 2024192.47194.37190.45191.75191.751,533,600
Mar 13, 2024193.68194.23191.69192.47192.47930,300
Mar 12, 2024189.25194.71188.79193.78193.781,390,700
Mar 11, 2024185.55189.87184.38189.75189.751,332,400
Mar 08, 2024192.00194.79185.97188.44188.44980,900
Mar 07, 2024190.00194.26188.91192.60192.601,447,300
Mar 06, 2024178.98184.36178.92184.28184.281,030,900
Mar 05, 2024181.18181.18176.32177.63177.63659,400
Mar 04, 2024176.20181.18175.21180.72180.721,077,700
Mar 01, 2024173.25175.80170.56174.61174.61819,800
Feb 29, 2024174.43174.74171.67173.72173.721,613,300
Feb 28, 2024180.99181.16171.99173.96173.961,410,100
Feb 27, 2024183.15184.10180.96180.99180.99666,700
Feb 26, 2024184.04185.38181.70183.29183.29965,400
Feb 23, 2024183.10185.80183.10184.04184.04675,500
Feb 22, 2024180.26183.51179.01183.10183.10706,100
Feb 21, 2024180.50180.83178.64180.29180.29620,100
Feb 20, 2024180.46181.05179.18180.66180.66660,200
Feb 16, 2024181.63183.88180.18180.46180.46666,600
Feb 15, 2024182.47184.24180.31182.61182.61604,000
Feb 14, 2024179.55180.98178.74180.55180.55468,300
Feb 13, 2024179.65181.62178.49179.17179.17731,300
Feb 12, 2024179.87184.00179.72182.52182.52881,700
Feb 09, 2024184.84185.95182.27184.63184.63747,700
Feb 08, 2024185.68186.07181.74183.75183.75897,100
Feb 07, 2024190.35190.51186.52186.59186.59979,900
Feb 07, 20240.48 Dividend
Feb 06, 2024190.29192.64186.07190.72190.241,302,600
Feb 05, 2024191.20192.44190.09190.11189.63815,900
Feb 02, 2024191.98193.27190.89191.86191.38617,600
Feb 01, 2024190.44193.83189.80193.66193.17823,400
Jan 31, 2024192.31193.04189.76190.20189.72767,800
Jan 30, 2024190.80192.34189.68191.38190.90730,500
Jan 29, 2024189.95197.85188.50191.23190.751,625,900
Jan 26, 2024187.98195.74187.00190.15189.672,336,900
Jan 25, 2024189.56190.04181.10186.35185.882,473,200
Jan 24, 2024175.47177.77171.66171.78171.351,293,300
Jan 23, 2024177.32178.53173.33174.97174.53592,300
Jan 22, 2024174.00179.10173.98176.82176.37844,600
Jan 19, 2024173.37173.37170.48172.54172.11615,400
Jan 18, 2024171.78173.36170.39172.76172.33918,100
Jan 17, 2024171.46171.57168.29170.71170.28752,400
Jan 16, 2024171.71172.03169.24170.21169.781,109,400
Jan 12, 2024178.56179.56172.57173.90173.46729,000
Jan 11, 2024177.41179.11175.42177.89177.441,021,900
Jan 10, 2024176.58178.89175.28177.29176.84962,600
Jan 09, 2024176.20182.46176.13177.83177.381,216,600
Jan 08, 2024167.69173.30166.90172.77172.34814,600
Jan 05, 2024166.67169.34166.24166.82166.40514,700
Jan 04, 2024164.58168.13164.12167.58167.16580,600
Jan 03, 2024170.03170.30164.75165.79165.37731,000
Jan 02, 2024171.29172.84169.44171.78171.35576,000
Dec 29, 2023171.86173.10171.05172.02171.59549,400
Dec 28, 2023178.51180.44172.52173.00172.56641,800
Dec 27, 2023172.93173.45171.47172.98172.54461,600
Dec 26, 2023171.34173.55171.01173.39172.95474,900
Dec 22, 2023174.40174.40171.27171.40170.97798,800
Dec 21, 2023175.36177.32172.42174.81174.37857,000
Dec 20, 2023173.86177.69172.77173.97173.531,276,000
Dec 19, 2023171.38173.99171.38173.58173.14641,000
Dec 18, 2023169.00170.67168.20169.91169.48653,700
Dec 15, 2023171.25172.90168.37169.05168.621,553,100
Dec 14, 2023173.96175.76170.64172.64172.211,464,900
Dec 13, 2023166.84172.41165.84172.10171.67793,900
Dec 12, 2023164.41167.80163.43167.73167.31892,700
Dec 11, 2023162.18164.24162.18163.54163.13533,700
Dec 08, 2023163.67163.93162.48162.87162.46763,200
Dec 07, 2023163.84164.74162.05163.49163.08849,200
Dec 06, 2023163.10165.39162.81164.00163.591,116,200
Dec 05, 2023160.84163.03160.16160.95160.54796,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...