RMD - ResMed Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019136.37136.88135.65136.16136.16317,545
Aug 19, 2019135.67136.25130.69136.00136.00538,600
Aug 16, 2019133.26134.63130.69134.44134.44569,000
Aug 15, 2019131.12132.89130.69132.33132.33322,800
Aug 14, 2019133.41134.74131.04131.15131.15490,400
Aug 14, 20190.39 Dividend
Aug 13, 2019131.15135.45131.15134.99134.60535,900
Aug 12, 2019131.37132.87131.13131.61131.23432,700
Aug 09, 2019131.00132.15130.23131.40131.02492,600
Aug 08, 2019128.77131.62128.49131.41131.03479,300
Aug 07, 2019127.30129.53125.62129.00128.63555,400
Aug 06, 2019127.57129.54126.85129.43129.06496,100
Aug 05, 2019129.30129.32125.77126.90126.53770,000
Aug 02, 2019132.59132.87129.13130.28129.90499,500
Aug 01, 2019129.72133.17129.15131.55131.17706,600
Jul 31, 2019130.16130.77127.54128.70128.33556,600
Jul 30, 2019129.14131.58129.14130.22129.84595,800
Jul 29, 2019128.58129.52126.62129.41129.04833,400
Jul 26, 2019130.00132.88125.58126.87126.501,198,300
Jul 25, 2019124.85124.91123.27123.84123.48528,500
Jul 24, 2019124.01125.50123.03125.46125.10497,400
Jul 23, 2019123.25124.06121.91123.83123.47400,500
Jul 22, 2019123.86124.73123.29123.64123.28502,200
Jul 19, 2019125.22125.79123.41123.46123.10444,600
Jul 18, 2019123.94125.32123.80124.76124.40411,200
Jul 17, 2019122.77124.41122.24123.78123.42440,800
Jul 16, 2019123.94124.15122.75123.37123.01411,500
Jul 15, 2019124.50124.85123.64123.75123.39536,600
Jul 12, 2019124.50124.61123.19124.39124.03398,300
Jul 11, 2019124.73124.90123.78124.72124.36501,600
Jul 10, 2019124.40124.94123.95124.00123.64367,100
Jul 09, 2019123.10124.08122.76124.02123.66539,600
Jul 08, 2019123.73124.40123.23123.81123.45523,100
Jul 05, 2019123.38124.68122.66124.33123.97316,500
Jul 03, 2019123.62124.73123.09123.88123.52378,700
Jul 02, 2019123.63123.74122.63123.37123.01437,100
Jul 01, 2019123.17123.83122.03123.76123.40539,700
Jun 28, 2019120.60122.10120.36122.03121.68802,100
Jun 27, 2019119.91120.78119.45120.60120.25303,200
Jun 26, 2019120.06120.40118.00119.50119.15427,100
Jun 25, 2019120.86121.39119.61119.89119.54692,900
Jun 24, 2019120.00121.25119.70121.17120.82455,100
Jun 21, 2019122.36122.41119.91120.07119.721,102,400
Jun 20, 2019121.86123.33121.40123.27122.91632,300
Jun 19, 2019119.85121.00119.78120.54120.19654,000
Jun 18, 2019119.50119.81118.98119.63119.28484,000
Jun 17, 2019118.44119.28118.21118.50118.16479,800
Jun 14, 2019119.28119.58117.77118.09117.75597,600
Jun 13, 2019119.50119.98118.60119.44119.09285,700
Jun 12, 2019118.18119.65118.12119.53119.18465,600
Jun 11, 2019119.06120.00117.35118.19117.85323,500
Jun 10, 2019117.49118.93116.84118.33117.99453,900
Jun 07, 2019116.46117.98116.38117.40117.06438,800
Jun 06, 2019115.37117.57115.02116.89116.55540,100
Jun 05, 2019115.00115.53114.49115.13114.80480,400
Jun 04, 2019113.42114.56112.43114.07113.74502,200
Jun 03, 2019114.01114.81112.46112.76112.43607,600
May 31, 2019112.86114.50111.91114.12113.79520,100
May 30, 2019112.34113.65112.19113.30112.97344,600
May 29, 2019113.07113.33111.58112.17111.85439,700
May 28, 2019114.49115.56113.35113.38113.051,266,100
May 24, 2019112.85114.36112.56113.89113.56396,300
May 23, 2019112.25112.88111.27112.74112.41698,600
May 22, 2019112.46113.29112.09113.12112.79378,500
May 21, 2019112.71113.38112.00112.49112.17265,300
May 20, 2019112.52112.80111.65112.06111.74379,700
May 17, 2019112.14114.16112.14112.78112.45627,200
May 16, 2019112.89114.65112.68113.43113.10521,200
May 15, 2019111.70113.04110.97112.82112.49520,100
May 14, 2019111.23112.76110.76112.06111.74404,700
May 13, 2019110.42111.28109.10110.85110.53661,100
May 10, 2019111.49112.51109.06112.09111.77475,200
May 09, 2019110.60112.19109.52112.05111.73504,400
May 08, 2019111.93112.21110.45111.42111.10631,200
May 08, 20190.37 Dividend
May 07, 2019111.92112.99111.68112.34111.65830,500
May 06, 2019111.33112.73110.35112.63111.931,049,100
May 03, 2019112.06114.90110.23112.68111.981,332,300
May 02, 2019104.13105.84103.62105.74105.09934,800
May 01, 2019104.51105.37104.02104.45103.81657,800
Apr 30, 2019102.98104.69102.56104.51103.86691,200
Apr 29, 2019103.74104.07102.64103.07102.43549,500
Apr 26, 2019102.63103.98102.18103.94103.30435,300
Apr 25, 2019101.63102.69100.94102.25101.62699,000
Apr 24, 2019101.44102.32101.01101.73101.10553,300
Apr 23, 2019100.24101.9599.54101.49100.86735,900
Apr 22, 201998.78101.1498.31100.0199.39600,500
Apr 18, 201998.0399.4596.8199.2298.61822,600
Apr 17, 2019101.55101.8597.3497.3796.77813,800
Apr 16, 2019103.60104.24101.81101.85101.22715,500
Apr 15, 2019102.29103.16102.20103.10102.46725,700
Apr 12, 2019101.50102.57101.31102.28101.65590,900
Apr 11, 2019101.55101.59100.32100.84100.221,143,900
Apr 10, 2019101.31102.49100.86101.62100.99514,500
Apr 09, 2019101.40102.00100.92101.35100.72490,500
Apr 08, 2019101.13101.71100.35101.46100.83725,200
Apr 05, 2019100.62101.9399.85100.91100.29975,500
Apr 04, 2019101.68102.43100.85101.30100.67720,200
Apr 03, 2019105.21105.40102.78103.00102.361,783,800
Apr 02, 2019104.43105.25103.85105.01104.36624,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...