Canada markets closed

ResMed Inc. (RMD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
240.51+2.58 (+1.08%)
At close: 04:00PM EDT
238.00 -2.51 (-1.04%)
Pre-Market: 05:05AM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024238.48242.51238.41240.51240.51504,700
Oct 10, 2024233.79238.45233.79237.93237.93766,000
Oct 09, 2024236.00238.19234.11237.04237.04749,700
Oct 08, 2024233.47237.82233.15236.06236.06744,100
Oct 07, 2024234.67236.54230.44232.29232.29651,000
Oct 04, 2024239.47239.47233.44233.98233.98755,300
Oct 03, 2024238.26239.14236.62238.43238.43544,700
Oct 02, 2024237.20239.89234.89238.86238.86875,300
Oct 01, 2024245.37245.99237.63238.75238.751,334,400
Sept 30, 2024243.51249.40240.24244.12244.121,910,700
Sept 27, 2024243.35246.00238.74239.00239.001,131,100
Sept 26, 2024245.83246.55240.69242.56242.56979,900
Sept 25, 2024246.38246.38240.24240.75240.75925,400
Sept 24, 2024249.20249.31245.06247.15247.15744,700
Sept 23, 2024245.00247.36243.10246.18246.18916,000
Sept 20, 2024243.19245.73240.46244.94244.941,567,000
Sept 19, 2024240.82243.48236.97242.98242.981,128,000
Sept 18, 2024233.63242.03231.48238.03238.031,887,100
Sept 17, 2024252.37254.26249.97250.88250.881,035,900
Sept 16, 2024249.76252.91248.76251.77251.771,096,400
Sept 13, 2024249.84252.65248.42248.93248.931,343,200
Sept 12, 2024252.49252.56249.06250.71250.71790,400
Sept 11, 2024251.30253.06245.23252.92252.92649,900
Sept 10, 2024247.64253.23246.94252.86252.86801,400
Sept 09, 2024246.42255.18245.00249.56249.561,352,800
Sept 06, 2024245.49247.38240.95244.87244.87579,000
Sept 05, 2024244.96246.05242.20244.78244.78769,500
Sept 04, 2024239.90246.54236.48244.75244.75980,100
Sept 03, 2024244.47247.73243.77244.90244.90997,800
Aug 30, 2024244.25246.22242.48245.02245.021,084,200
Aug 29, 2024244.76245.00240.95243.16243.16591,200
Aug 28, 2024240.54246.80239.37242.69242.691,226,600
Aug 27, 2024226.14242.60226.14242.25242.251,895,900
Aug 26, 2024224.75228.29224.75225.86225.86454,100
Aug 23, 2024224.35226.74222.95226.64226.64643,700
Aug 22, 2024225.60225.60221.98223.41223.41599,500
Aug 21, 2024224.08226.66222.68224.30224.30793,000
Aug 20, 2024231.00231.29222.36223.15223.15908,000
Aug 19, 2024227.48231.50226.53231.30231.30786,700
Aug 16, 2024226.77227.92224.78227.75227.75627,200
Aug 15, 2024223.43228.02221.66227.22227.22897,000
Aug 15, 20240.53 Dividend
Aug 14, 2024222.25223.09220.00222.21221.68970,200
Aug 13, 2024216.56223.68216.56220.27219.741,079,300
Aug 12, 2024216.60218.15214.56214.65214.14547,600
Aug 09, 2024215.82217.09212.97216.59216.07543,000
Aug 08, 2024212.16214.89209.66214.19213.68946,800
Aug 07, 2024219.87219.87209.08210.94210.441,291,400
Aug 06, 2024216.28221.77215.34218.83218.311,079,700
Aug 05, 2024213.17220.20209.00215.68215.171,547,500
Aug 02, 2024210.00225.68204.63223.64223.112,659,800
Aug 01, 2024212.75216.78211.00214.56214.051,513,700
Jul 31, 2024209.00215.86206.40213.25212.74988,900
Jul 30, 2024207.91210.48206.27208.04207.54762,800
Jul 29, 2024200.12208.58198.60208.54208.041,069,200
Jul 26, 2024207.04207.04196.43197.04196.571,896,800
Jul 25, 2024204.85212.78203.86208.34207.842,024,200
Jul 24, 2024208.35210.76206.12206.20205.71653,200
Jul 23, 2024207.74209.80205.91209.53209.03391,700
Jul 22, 2024204.37207.58203.48207.28206.79664,500
Jul 19, 2024206.94207.62202.76203.15202.67715,000
Jul 18, 2024206.58209.00203.43203.88203.39606,000
Jul 17, 2024205.00208.83204.03205.95205.46709,300
Jul 16, 2024205.69207.72204.50206.80206.31738,600
Jul 15, 2024204.34207.19203.18205.31204.821,387,300
Jul 12, 2024200.98206.84200.50204.83204.34753,600
Jul 11, 2024195.13200.34195.00199.78199.30694,800
Jul 10, 2024191.74192.93189.15192.33191.87510,100
Jul 09, 2024193.48194.56188.56190.33189.88956,600
Jul 08, 2024194.35194.86191.90192.92192.46805,200
Jul 05, 2024190.50195.00189.32194.74194.28670,900
Jul 03, 2024189.59189.99188.06189.40188.95383,800
Jul 02, 2024187.50189.94187.50189.35188.90808,400
Jul 01, 2024190.91192.38186.22186.94186.49871,700
Jun 28, 2024191.71194.60189.57191.42190.963,500,700
Jun 27, 2024189.50192.74187.57191.58191.121,271,100
Jun 26, 2024183.84187.32183.84186.53186.091,115,300
Jun 25, 2024185.07186.81180.34183.84183.402,163,900
Jun 24, 2024189.95193.73179.42182.20181.774,020,900
Jun 21, 2024213.36213.53200.00205.83205.342,734,700
Jun 20, 2024210.94214.97210.01213.27212.761,246,000
Jun 18, 2024210.82212.62210.17212.27211.76972,900
Jun 17, 2024209.06211.69205.38210.35209.851,028,400
Jun 14, 2024210.97212.00208.63211.73211.221,113,700
Jun 13, 2024209.54213.71208.89212.38211.87906,500
Jun 12, 2024211.88214.54210.01210.89210.39718,100
Jun 11, 2024209.58212.76207.05210.18209.68810,500
Jun 10, 2024209.81211.82209.31211.66211.16723,100
Jun 07, 2024211.07214.29209.46210.91210.41412,000
Jun 06, 2024211.57212.49210.13211.56211.06709,200
Jun 05, 2024211.29214.05210.12213.24212.73507,200
Jun 04, 2024206.95212.23206.61211.18210.68676,400
Jun 03, 2024207.84210.76204.41207.39206.901,772,300
May 31, 2024209.10210.94205.00206.33205.842,928,100
May 30, 2024205.90210.02205.66209.34208.84602,100
May 29, 2024205.16207.74205.01205.96205.47599,100
May 28, 2024212.41213.53206.16207.17206.68829,500
May 24, 2024212.08214.49210.75213.26212.75536,200
May 23, 2024218.10218.10210.24211.58211.081,046,700
May 22, 2024217.63219.98216.28218.27217.75555,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...