Canada markets closed

ResMed Inc. (RMD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
202.67+0.67 (+0.33%)
At close: 3:59PM EDT

202.77 +0.10 (0.05%)
After hours: 4:05PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 2020201.96203.84200.73202.67202.67602,951
Aug. 03, 2020200.00203.30200.00202.00202.00745,400
Jul. 31, 2020205.53206.17200.81202.51202.51659,500
Jul. 30, 2020201.54204.79201.34204.46204.46537,500
Jul. 29, 2020203.65205.40202.65204.10204.10578,700
Jul. 28, 2020205.04205.50202.10202.23202.23345,600
Jul. 27, 2020203.69207.04203.52205.63205.63368,100
Jul. 24, 2020203.43203.43199.50202.44202.44358,900
Jul. 23, 2020205.98209.00203.06204.06204.06430,500
Jul. 22, 2020205.00205.90203.36205.33205.33511,800
Jul. 21, 2020203.73204.99201.78204.40204.40525,100
Jul. 20, 2020199.43203.59198.65203.01203.01379,800
Jul. 17, 2020197.22200.27196.77199.00199.00517,100
Jul. 16, 2020196.84196.89192.99195.82195.82375,700
Jul. 15, 2020196.98198.44194.86197.55197.55523,400
Jul. 14, 2020187.91195.50187.45195.04195.04544,300
Jul. 13, 2020192.93194.98187.22188.09188.09559,000
Jul. 10, 2020193.84195.36190.83192.09192.09391,200
Jul. 09, 2020193.46195.09189.56193.69193.69424,600
Jul. 08, 2020192.34193.68190.09192.72192.72478,000
Jul. 07, 2020193.33195.77191.30191.47191.47545,400
Jul. 06, 2020195.14197.38192.61193.62193.62619,000
Jul. 02, 2020192.29193.91191.62192.48192.48623,100
Jul. 01, 2020190.15191.55186.31190.86190.86963,800
Jun. 30, 2020188.04193.20188.04192.00192.00698,500
Jun. 29, 2020186.35188.40184.14188.32188.32684,000
Jun. 26, 2020186.43189.06185.00185.63185.631,534,400
Jun. 25, 2020182.00187.01180.74186.30186.30817,900
Jun. 24, 2020180.84183.73178.55181.86181.86828,700
Jun. 23, 2020180.45183.90179.48181.95181.95733,600
Jun. 22, 2020176.50180.14174.26179.11179.11930,800
Jun. 19, 2020176.43177.00172.12172.72172.721,090,000
Jun. 18, 2020173.12176.59172.85173.74173.74659,900
Jun. 17, 2020170.00173.59169.77172.40172.40766,700
Jun. 16, 2020167.00170.31165.40168.99168.99877,700
Jun. 15, 2020158.79164.09157.78163.75163.75587,700
Jun. 12, 2020162.92165.88158.73160.69160.69799,500
Jun. 11, 2020164.69165.57157.08158.20158.20774,400
Jun. 10, 2020162.74167.95162.47166.50166.50758,800
Jun. 09, 2020162.68164.03161.15161.49161.49423,400
Jun. 08, 2020159.01162.87156.57162.83162.83674,500
Jun. 05, 2020161.81165.69159.17160.84160.84718,400
Jun. 04, 2020160.70164.30159.49160.81160.81819,400
Jun. 03, 2020160.31162.48158.88161.81161.81516,100
Jun. 02, 2020161.00161.00157.06159.76159.76512,600
Jun. 01, 2020160.13162.87159.25161.12161.12472,400
May 29, 2020161.00161.60157.09160.82160.82943,500
May 28, 2020154.97160.42154.20158.82158.82541,100
May 27, 2020159.30159.74149.16153.71153.711,016,100
May 26, 2020164.34164.78159.62160.48160.48761,700
May 22, 2020161.14163.07159.76161.35161.35426,200
May 21, 2020161.21161.32158.09160.68160.68472,000
May 20, 2020164.41165.04161.46161.76161.76645,100
May 19, 2020166.66168.68162.00162.57162.57516,800
May 18, 2020166.50169.65165.49167.17167.17590,500
May 15, 2020162.05165.72161.16164.12164.12405,400
May 14, 2020162.54164.41158.75162.96162.96518,600
May 13, 2020166.26168.66162.00164.37164.37590,600
May 13, 20200.39 Dividend
May 12, 2020170.50172.06167.15167.15166.76648,400
May 11, 2020160.96171.69160.96169.28168.891,128,300
May 08, 2020161.91165.47160.89162.75162.37543,100
May 07, 2020161.71162.79160.04160.70160.33493,900
May 06, 2020160.06163.22159.33159.93159.56564,400
May 05, 2020155.32162.87154.27159.41159.04880,400
May 04, 2020159.02159.34153.12154.78154.42939,800
May 01, 2020157.00164.00156.82159.07158.701,267,800
Apr. 30, 2020155.00156.32152.27155.32154.96912,100
Apr. 29, 2020160.08160.82156.12156.31155.95619,100
Apr. 28, 2020164.00164.12156.78158.22157.85627,600
Apr. 27, 2020163.11163.80160.17162.77162.39634,600
Apr. 24, 2020161.40161.89158.66161.00160.62483,400
Apr. 23, 2020161.59162.53158.61158.73158.36541,900
Apr. 22, 2020160.14161.93157.17160.92160.54409,800
Apr. 21, 2020160.96161.50156.50157.35156.98426,100
Apr. 20, 2020163.30165.95161.83164.28163.90689,800
Apr. 17, 2020164.39165.35160.51165.16164.77754,100
Apr. 16, 2020161.87163.84160.20161.32160.94542,900
Apr. 15, 2020159.03161.32157.95160.17159.80609,200
Apr. 14, 2020160.67164.59160.10163.67163.29571,800
Apr. 13, 2020158.31159.00154.14157.19156.82471,000
Apr. 09, 2020150.49160.62149.70159.82159.45936,600
Apr. 08, 2020155.01156.32149.60155.16154.80691,600
Apr. 07, 2020159.28159.83152.41153.68153.321,044,600
Apr. 06, 2020157.99159.29155.59158.30157.93822,100
Apr. 03, 2020148.00155.00147.00152.97152.611,262,600
Apr. 02, 2020140.49150.63140.29150.13149.78955,000
Apr. 01, 2020140.73145.38138.16142.29141.96974,000
Mar. 31, 2020153.60155.39145.63147.29146.951,281,800
Mar. 30, 2020143.28156.23143.00154.21153.851,035,000
Mar. 27, 2020139.25145.99136.00141.95141.62885,700
Mar. 26, 2020135.54146.77135.03146.52146.181,020,800
Mar. 25, 2020134.33140.52132.52135.71135.39877,900
Mar. 24, 2020127.46135.85124.58135.06134.741,398,200
Mar. 23, 2020113.00126.03108.85121.36121.081,427,800
Mar. 20, 2020134.49135.38113.43114.34114.071,948,000
Mar. 19, 2020144.04148.99134.81136.10135.781,567,200
Mar. 18, 2020146.76158.81146.23151.75151.401,806,600
Mar. 17, 2020140.30162.30135.59161.43161.051,943,900
Mar. 16, 2020137.49146.21134.10137.93137.611,183,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...