New Zealand markets close in 1 hour 40 minutes

ResMed Inc. (RMD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
238.52+3.36 (+1.43%)
At close: 04:00PM EST
238.52 -0.00 (-0.00%)
After hours: 07:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022236.00239.12228.37238.52238.52786,003
21 Jan 2022237.46238.21234.10235.16235.16467,100
20 Jan 2022242.82246.18237.69237.96237.96493,300
19 Jan 2022241.79246.12241.12241.39241.39428,000
18 Jan 2022247.80247.90239.55240.69240.69676,600
14 Jan 2022250.47254.15245.84252.16252.16561,800
13 Jan 2022247.53254.77247.53251.70251.70724,900
12 Jan 2022245.00247.32242.36244.17244.17629,900
11 Jan 2022236.75238.39234.41238.37238.37362,900
10 Jan 2022234.64237.39231.80237.35237.35490,300
07 Jan 2022240.27242.13236.81237.23237.23533,300
06 Jan 2022244.47246.51241.49241.80241.80384,100
05 Jan 2022252.56254.17244.66244.74244.74430,000
04 Jan 2022259.95259.95251.26253.44253.44348,900
03 Jan 2022258.52260.04254.47259.51259.51375,600
31 Dec 2021261.13263.45260.25260.48260.48293,800
30 Dec 2021262.36263.32261.54261.99261.99178,200
29 Dec 2021261.23263.44260.10261.11261.11247,700
28 Dec 2021264.31264.31259.12260.89260.89156,400
27 Dec 2021260.41262.19257.53262.07262.07201,700
23 Dec 2021261.18261.69257.56258.82258.82461,200
22 Dec 2021257.19261.72257.05261.70261.70298,700
21 Dec 2021253.71257.96251.95257.63257.63564,000
20 Dec 2021251.34252.61245.33248.03248.03463,200
17 Dec 2021253.23256.59250.92252.98252.981,389,600
16 Dec 2021255.28258.07252.19253.77253.77462,600
15 Dec 2021256.52259.78252.83256.56256.56580,000
14 Dec 2021262.94263.48255.45256.46256.46434,200
13 Dec 2021260.75264.53258.11263.49263.49376,600
10 Dec 2021264.92265.60258.72261.38261.38398,100
09 Dec 2021267.98268.57264.55264.56264.56332,000
08 Dec 2021266.48268.77265.92268.02268.02363,200
07 Dec 2021263.08266.93262.35265.91265.91382,300
06 Dec 2021258.15261.75257.05260.30260.30498,800
03 Dec 2021257.93258.45252.49254.78254.78489,700
02 Dec 2021252.70258.54252.60255.88255.88424,900
01 Dec 2021255.91259.20252.26253.29253.29499,200
30 Nov 2021257.66261.25254.16254.85254.851,434,300
29 Nov 2021252.68258.54251.73256.92256.92446,300
26 Nov 2021255.24259.17250.44251.21251.21241,000
24 Nov 2021252.80255.07252.42255.00255.00275,400
23 Nov 2021255.83256.37251.06254.36254.36279,800
22 Nov 2021261.03261.30256.45257.22257.22497,400
19 Nov 2021263.00265.48257.72260.31260.31402,800
18 Nov 2021263.02264.25262.01263.16263.16268,000
17 Nov 2021266.00266.18262.01262.53262.53446,300
16 Nov 2021262.30268.90261.19266.48266.48545,300
15 Nov 2021271.75275.60261.11262.37262.371,254,400
12 Nov 2021254.13255.88252.12254.81254.81496,800
11 Nov 2021259.54259.54252.03253.30253.30643,800
10 Nov 2021260.58263.50259.11259.47259.47475,400
09 Nov 2021262.03263.62259.73261.65261.65387,200
09 Nov 20210.42 Dividend
08 Nov 2021259.96263.81258.87263.63263.21517,400
05 Nov 2021262.19264.49258.48260.55260.13458,900
04 Nov 2021266.71267.87259.90262.65262.23522,400
03 Nov 2021264.29268.15261.87268.12267.69509,100
02 Nov 2021265.28268.25261.57262.60262.18549,300
01 Nov 2021264.45266.69262.00264.95264.53564,300
29 Oct 2021271.47275.11257.84262.91262.49889,000
28 Oct 2021269.55275.66267.04268.66268.23598,600
27 Oct 2021268.50270.95266.01268.12267.69572,400
26 Oct 2021270.38270.38266.86267.72267.29381,200
25 Oct 2021268.00268.23265.20267.98267.55580,700
22 Oct 2021264.11268.13262.74267.50267.07659,600
21 Oct 2021262.03263.45259.55263.04262.62584,500
20 Oct 2021262.55263.27259.18261.45261.03623,300
19 Oct 2021261.08263.35260.04260.16259.75584,000
18 Oct 2021254.31257.54252.01256.99256.58792,500
15 Oct 2021255.77258.07255.25255.49255.08570,900
14 Oct 2021255.06256.73253.03254.62254.21697,700
13 Oct 2021253.72254.33251.04252.25251.85848,400
12 Oct 2021253.50254.40251.50252.25251.85776,700
11 Oct 2021253.37255.48251.43251.62251.22609,400
08 Oct 2021257.00257.80252.95253.90253.50547,800
07 Oct 2021258.35261.56254.86254.99254.58430,800
06 Oct 2021256.57256.68252.43256.17255.76688,700
05 Oct 2021257.05260.40255.61257.97257.56558,300
04 Oct 2021260.79261.08253.80255.02254.61675,900
01 Oct 2021263.55263.97257.71262.20261.78658,900
30 Sep 2021267.38269.39263.53263.55263.13569,600
29 Sep 2021266.30267.29263.58265.36264.94451,000
28 Sep 2021268.00268.23262.07264.82264.40689,300
27 Sep 2021277.21277.67268.31270.50270.07585,500
24 Sep 2021280.04280.48277.54279.48279.03557,100
23 Sep 2021289.64289.73282.04282.75282.30697,500
22 Sep 2021289.47290.75286.69288.48288.02299,300
21 Sep 2021287.03291.75285.36288.23287.77442,400
20 Sep 2021282.10286.79280.87284.23283.78624,600
17 Sep 2021284.99287.86284.00285.95285.49917,500
16 Sep 2021289.26289.26282.52286.18285.72621,100
15 Sep 2021291.83292.56288.95290.42289.96416,700
14 Sep 2021289.71293.79289.01292.28291.81454,500
13 Sep 2021296.79297.62287.50288.90288.44537,800
10 Sep 2021297.33298.08294.60295.59295.12539,800
09 Sep 2021298.60301.34295.31295.58295.11347,900
08 Sep 2021292.80298.30291.67297.36296.89462,500
07 Sep 2021296.17296.77292.17296.01295.54473,300
03 Sep 2021292.16296.43290.88295.80295.33245,500
02 Sep 2021289.57294.51289.47294.40293.93301,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...