RMD - ResMed Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 2020170.25170.90164.79165.81165.81434,900
Feb. 24, 2020169.92171.45168.26169.83169.83436,900
Feb. 21, 2020175.37175.70173.54173.88173.88448,200
Feb. 20, 2020176.40176.53172.51176.00176.00290,700
Feb. 19, 2020175.53177.99175.02176.62176.62378,000
Feb. 18, 2020176.14176.86174.18174.80174.80637,500
Feb. 14, 2020175.05176.70173.95176.60176.60318,300
Feb. 13, 2020172.59175.16172.28174.88174.88497,800
Feb. 12, 2020173.51174.73172.47172.76172.76555,100
Feb. 12, 20200.39 Dividend
Feb. 11, 2020174.18174.90173.04174.35173.96356,700
Feb. 10, 2020171.07173.29170.82173.19172.80487,500
Feb. 07, 2020170.25171.64168.76171.46171.08465,100
Feb. 06, 2020168.18170.57167.13170.51170.13379,400
Feb. 05, 2020168.31169.05166.96167.74167.36555,800
Feb. 04, 2020165.44167.65164.92166.85166.48708,700
Feb. 03, 2020159.46163.99159.23163.14162.78735,000
Jan. 31, 2020164.38166.03158.16158.97158.611,157,500
Jan. 30, 2020164.31165.52162.99165.44165.07619,500
Jan. 29, 2020164.14167.05164.11165.84165.47571,600
Jan. 28, 2020161.24164.42161.24163.30162.93533,600
Jan. 27, 2020160.00161.80159.57160.62160.26444,000
Jan. 24, 2020161.53163.10160.81162.39162.03549,500
Jan. 23, 2020163.56164.13160.89161.39161.03531,900
Jan. 22, 2020162.90165.00161.84164.38164.01386,300
Jan. 21, 2020160.39162.31160.01161.94161.58506,500
Jan. 17, 2020160.98161.98160.24160.57160.21475,800
Jan. 16, 2020159.52160.75158.20160.73160.37725,300
Jan. 15, 2020158.43159.73157.90158.72158.36408,900
Jan. 14, 2020157.48158.42156.95158.32157.97312,100
Jan. 13, 2020157.40158.58156.45158.27157.92383,600
Jan. 10, 2020158.00158.46155.87156.89156.54392,900
Jan. 09, 2020157.08158.43156.57157.58157.23444,700
Jan. 08, 2020155.73157.50154.18156.27155.92474,800
Jan. 07, 2020155.01156.09154.73155.15154.80351,400
Jan. 06, 2020154.96156.12153.85156.03155.68449,100
Jan. 03, 2020154.09155.94153.12155.29154.94417,200
Jan. 02, 2020155.40156.17154.04156.11155.76444,200
Dec. 31, 2019154.22155.16153.57154.97154.62503,100
Dec. 30, 2019156.21156.69154.16154.59154.24288,000
Dec. 27, 2019156.23156.38155.09156.20155.85308,900
Dec. 26, 2019156.66156.66155.07155.79155.44253,600
Dec. 24, 2019155.66156.93154.90156.70156.35120,900
Dec. 23, 2019155.53156.42155.00155.69155.34409,100
Dec. 20, 2019157.36157.86155.56155.93155.581,102,200
Dec. 19, 2019156.65156.67155.14156.04155.69466,600
Dec. 18, 2019156.66157.25155.07156.02155.67766,200
Dec. 17, 2019156.48156.74154.52156.48156.13512,500
Dec. 16, 2019154.71156.20154.26156.00155.651,021,700
Dec. 13, 2019151.43153.96151.31153.63153.29584,300
Dec. 12, 2019150.80152.53150.37152.25151.91453,500
Dec. 11, 2019149.11150.55148.62150.48150.14416,800
Dec. 10, 2019149.63149.92148.56148.98148.65321,600
Dec. 09, 2019150.84151.34149.04149.32148.99391,200
Dec. 06, 2019151.46151.60150.48150.59150.25307,400
Dec. 05, 2019150.29150.57149.39150.18149.84516,700
Dec. 04, 2019149.46150.56148.85150.15149.81511,700
Dec. 03, 2019147.39150.00147.17149.47149.14625,600
Dec. 02, 2019149.89149.94147.73149.01148.68330,300
Nov. 29, 2019150.60151.30148.84149.60149.27255,700
Nov. 27, 2019149.95151.14149.15150.83150.49420,100
Nov. 26, 2019147.43149.76146.68149.58149.251,260,000
Nov. 25, 2019145.08146.94145.01146.31145.98392,800
Nov. 22, 2019146.63146.63144.56145.25144.93586,000
Nov. 21, 2019148.98148.98145.75146.34146.01614,600
Nov. 20, 2019148.64151.46148.13149.64149.31459,800
Nov. 19, 2019148.58149.94148.00149.39149.06401,000
Nov. 18, 2019146.70148.49146.57147.78147.45451,800
Nov. 15, 2019145.60147.38145.60147.10146.77545,900
Nov. 14, 2019145.46146.01145.00145.42145.09314,200
Nov. 13, 2019143.82145.57143.37145.28144.96340,200
Nov. 12, 2019143.60145.75143.36144.15143.83325,200
Nov. 11, 2019143.60145.14143.07143.88143.56236,700
Nov. 08, 2019141.81144.70141.81143.85143.53382,400
Nov. 07, 2019143.78143.97141.38142.18141.86731,200
Nov. 06, 2019143.74144.47142.78143.25142.93445,200
Nov. 06, 20190.39 Dividend
Nov. 05, 2019147.50147.50144.08144.38143.67557,500
Nov. 04, 2019147.85148.78146.15147.49146.76587,400
Nov. 01, 2019148.92149.96147.38147.43146.70455,200
Oct. 31, 2019147.27148.97146.92147.92147.19704,900
Oct. 30, 2019145.97147.90145.36147.23146.50463,400
Oct. 29, 2019145.00147.63144.01146.68145.96583,300
Oct. 28, 2019144.11145.59141.73145.45144.73795,400
Oct. 25, 2019145.00147.37141.29144.26143.551,638,800
Oct. 24, 2019127.45129.24126.42127.73127.10514,800
Oct. 23, 2019127.00127.80126.26126.74126.11385,000
Oct. 22, 2019131.09131.46126.32126.52125.90538,900
Oct. 21, 2019131.81131.83130.12130.52129.88477,100
Oct. 18, 2019130.99131.92129.95131.21130.56492,300
Oct. 17, 2019131.20132.72131.20131.63130.98407,900
Oct. 16, 2019131.58132.00130.34131.16130.51624,600
Oct. 15, 2019130.01131.03129.87130.45129.81419,600
Oct. 14, 2019129.95130.19128.99129.22128.58351,200
Oct. 11, 2019130.99131.86129.59129.66129.02515,800
Oct. 10, 2019131.56131.56128.89130.47129.83483,200
Oct. 09, 2019131.80132.65131.64132.18131.53322,100
Oct. 08, 2019131.52131.77129.84130.23129.59427,100
Oct. 07, 2019131.73132.96131.63132.18131.53355,100
Oct. 04, 2019131.33132.44130.85132.40131.75343,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...