RMD - ResMed Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 2019150.29150.57149.39150.18150.18382,241
Dec. 04, 2019149.46150.56148.85150.15150.15511,700
Dec. 03, 2019147.39150.00147.17149.47149.47625,600
Dec. 02, 2019149.89149.94147.73149.01149.01330,300
Nov. 29, 2019150.60151.30148.84149.60149.60255,700
Nov. 27, 2019149.95151.14149.15150.83150.83420,100
Nov. 26, 2019147.43149.76146.68149.58149.581,260,000
Nov. 25, 2019145.08146.94145.01146.31146.31392,800
Nov. 22, 2019146.63146.63144.56145.25145.25586,000
Nov. 21, 2019148.98148.98145.75146.34146.34614,600
Nov. 20, 2019148.64151.46148.13149.64149.64459,800
Nov. 19, 2019148.58149.94148.00149.39149.39401,000
Nov. 18, 2019146.70148.49146.57147.78147.78451,800
Nov. 15, 2019145.60147.38145.60147.10147.10545,900
Nov. 14, 2019145.46146.01145.00145.42145.42314,200
Nov. 13, 2019143.82145.57143.37145.28145.28340,200
Nov. 12, 2019143.60145.75143.36144.15144.15325,200
Nov. 11, 2019143.60145.14143.07143.88143.88236,700
Nov. 08, 2019141.81144.70141.81143.85143.85382,400
Nov. 07, 2019143.78143.97141.38142.18142.18731,200
Nov. 06, 2019143.74144.47142.78143.25143.25445,200
Nov. 06, 20190.39 Dividend
Nov. 05, 2019147.50147.50144.08144.38143.99557,500
Nov. 04, 2019147.85148.78146.15147.49147.09587,400
Nov. 01, 2019148.92149.96147.38147.43147.03455,200
Oct. 31, 2019147.27148.97146.92147.92147.52704,900
Oct. 30, 2019145.97147.90145.36147.23146.83463,400
Oct. 29, 2019145.00147.63144.01146.68146.28583,300
Oct. 28, 2019144.11145.59141.73145.45145.06795,400
Oct. 25, 2019145.00147.37141.29144.26143.871,638,800
Oct. 24, 2019127.45129.24126.42127.73127.38514,800
Oct. 23, 2019127.00127.80126.26126.74126.40385,000
Oct. 22, 2019131.09131.46126.32126.52126.18538,900
Oct. 21, 2019131.81131.83130.12130.52130.17477,100
Oct. 18, 2019130.99131.92129.95131.21130.86492,300
Oct. 17, 2019131.20132.72131.20131.63131.27407,900
Oct. 16, 2019131.58132.00130.34131.16130.81624,600
Oct. 15, 2019130.01131.03129.87130.45130.10419,600
Oct. 14, 2019129.95130.19128.99129.22128.87351,200
Oct. 11, 2019130.99131.86129.59129.66129.31515,800
Oct. 10, 2019131.56131.56128.89130.47130.12483,200
Oct. 09, 2019131.80132.65131.64132.18131.82322,100
Oct. 08, 2019131.52131.77129.84130.23129.88427,100
Oct. 07, 2019131.73132.96131.63132.18131.82355,100
Oct. 04, 2019131.33132.44130.85132.40132.04343,800
Oct. 03, 2019128.62130.53127.40130.29129.94664,000
Oct. 02, 2019132.59133.13128.07128.88128.53593,900
Oct. 01, 2019135.13135.88132.94133.59133.23510,400
Sep. 30, 2019134.14136.23133.68135.11134.75460,700
Sep. 27, 2019134.83135.54133.07133.60133.24400,400
Sep. 26, 2019136.58136.61134.43134.61134.25358,400
Sep. 25, 2019136.12136.29134.76136.01135.64325,200
Sep. 24, 2019136.43137.93135.29135.62135.25445,600
Sep. 23, 2019134.47136.66134.27135.51135.14578,800
Sep. 20, 2019133.41135.10132.30134.53134.17758,600
Sep. 19, 2019133.01134.09132.40133.51133.15580,000
Sep. 18, 2019133.90134.04131.06132.58132.22717,100
Sep. 17, 2019131.40134.37131.15133.93133.57731,100
Sep. 16, 2019131.63132.76130.53130.71130.36587,900
Sep. 13, 2019133.72133.79131.24132.19131.83637,600
Sep. 12, 2019134.95136.20133.79133.96133.60683,800
Sep. 11, 2019133.41135.22132.77133.69133.33625,600
Sep. 10, 2019134.10134.72130.75134.36134.00632,200
Sep. 09, 2019140.07140.07134.86135.11134.75625,700
Sep. 06, 2019140.70141.25139.60140.30139.92431,100
Sep. 05, 2019139.21140.60138.08140.33139.95476,600
Sep. 04, 2019138.60138.99137.18137.83137.46378,700
Sep. 03, 2019138.11138.55136.57137.77137.40411,400
Aug. 30, 2019139.21139.76137.47139.30138.92619,600
Aug. 29, 2019138.00138.81136.91138.38138.01383,700
Aug. 28, 2019135.63137.12135.63137.03136.66354,700
Aug. 27, 2019135.53136.63134.73135.98135.61364,000
Aug. 26, 2019133.25135.17132.68135.12134.76355,200
Aug. 23, 2019135.97136.19131.35132.18131.82528,800
Aug. 22, 2019136.76137.07134.83136.04135.67319,700
Aug. 21, 2019136.11137.38135.85136.56136.19280,300
Aug. 20, 2019136.37136.89135.23135.32134.95539,100
Aug. 19, 2019135.67136.25135.18136.00135.63541,100
Aug. 16, 2019133.26134.63132.83134.44134.08572,200
Aug. 15, 2019131.12132.89130.69132.33131.97322,800
Aug. 14, 2019133.41134.74131.04131.15130.80490,400
Aug. 14, 20190.39 Dividend
Aug. 13, 2019131.15135.45131.15134.99134.24535,900
Aug. 12, 2019131.37132.87131.13131.61130.88432,700
Aug. 09, 2019131.00132.15130.23131.40130.67492,600
Aug. 08, 2019128.77131.62128.49131.41130.68479,300
Aug. 07, 2019127.30129.53125.62129.00128.28555,400
Aug. 06, 2019127.57129.54126.85129.43128.71496,100
Aug. 05, 2019129.30129.32125.77126.90126.19770,000
Aug. 02, 2019132.59132.87129.13130.28129.55499,500
Aug. 01, 2019129.72133.17129.15131.55130.82706,600
Jul. 31, 2019130.16130.77127.54128.70127.98556,600
Jul. 30, 2019129.14131.58129.14130.22129.49595,800
Jul. 29, 2019128.58129.52126.62129.41128.69833,400
Jul. 26, 2019130.00132.88125.58126.87126.161,198,300
Jul. 25, 2019124.85124.91123.27123.84123.15528,500
Jul. 24, 2019124.01125.50123.03125.46124.76497,400
Jul. 23, 2019123.25124.06121.91123.83123.14400,500
Jul. 22, 2019123.86124.73123.29123.64122.95502,200
Jul. 19, 2019125.22125.79123.41123.46122.77444,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...