Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ResMed Inc. Common Stock (NY: RMD )

232.98 -6.50 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 241.86 243.47 232.76 232.98 1,025,932 -6.50(-2.71%)
Feb 13, 2025 238.90 239.52 235.77 239.48 696,364 +2.88(+1.22%)
Feb 12, 2025 236.37 237.44 233.47 236.60 674,117 -0.83(-0.35%)
Feb 11, 2025 236.78 238.83 236.17 237.43 581,386 -1.13(-0.47%)
Feb 10, 2025 238.98 240.84 236.97 238.56 819,279 +1.62(+0.68%)
Feb 07, 2025 237.76 239.06 235.63 236.94 830,565 -0.24(-0.10%)
Feb 06, 2025 242.01 243.41 235.09 237.18 992,645 -5.40(-2.23%)
Feb 05, 2025 242.11 245.99 240.46 242.58 1,000,259 +2.12(+0.88%)
Feb 04, 2025 240.10 245.26 238.87 240.46 1,401,589 -0.09(-0.04%)
Feb 03, 2025 242.00 244.29 235.00 240.55 1,978,792 +4.37(+1.85%)
Jan 31, 2025 258.00 259.95 235.00 236.18 2,599,354 -21.47(-8.33%)
Jan 30, 2025 255.34 263.05 254.10 257.65 1,830,409 +4.79(+1.89%)
Jan 29, 2025 249.67 253.50 248.22 252.86 932,081 +2.92(+1.17%)
Jan 28, 2025 252.48 253.40 249.62 249.94 921,475 -4.76(-1.87%)
Jan 27, 2025 249.46 258.70 249.28 254.70 1,259,433 +4.19(+1.67%)
Jan 24, 2025 248.19 250.76 243.23 250.51 778,470 +1.63(+0.65%)
Jan 23, 2025 246.63 249.12 244.67 248.88 643,839 +1.55(+0.63%)
Jan 22, 2025 246.07 248.87 244.91 247.33 762,326 -0.46(-0.19%)
Jan 21, 2025 244.54 249.31 243.88 247.79 1,047,863 +8.01(+3.34%)
Jan 17, 2025 237.99 240.37 235.88 239.78 776,859 +2.65(+1.12%)
Jan 16, 2025 235.00 240.60 233.08 237.13 797,110 +3.75(+1.61%)
Jan 15, 2025 230.69 233.93 229.09 233.38 1,147,401 +4.55(+1.99%)
Jan 14, 2025 231.81 232.12 227.68 228.83 692,793 -1.43(-0.62%)
Jan 13, 2025 231.52 231.55 227.26 230.26 580,194 -3.56(-1.52%)
Jan 10, 2025 232.27 235.45 229.85 233.82 1,043,432 -2.35(-1.00%)
Jan 08, 2025 234.04 237.20 232.51 236.17 878,752 -0.23(-0.10%)
Jan 07, 2025 236.01 239.74 234.90 236.40 674,734 +1.31(+0.56%)
Jan 06, 2025 231.84 237.25 231.00 235.09 793,783 +3.42(+1.48%)
Jan 03, 2025 228.56 231.86 226.95 231.67 639,425 +3.19(+1.40%)
Jan 02, 2025 230.99 230.99 226.66 228.48 558,106 -0.21(-0.09%)
Dec 31, 2024 228.69 0 -0.81(-0.35%)
Dec 30, 2024 232.18 232.52 228.11 229.50 503,666 -3.68(-1.58%)
Dec 27, 2024 233.74 234.39 231.09 233.18 390,887 -0.70(-0.30%)
Dec 26, 2024 230.96 234.75 230.96 233.88 390,167 +1.30(+0.56%)
Dec 24, 2024 231.81 232.58 229.58 232.58 227,615 +1.41(+0.61%)
Dec 23, 2024 230.21 232.00 224.51 231.17 1,151,389 -6.10(-2.57%)
Dec 20, 2024 231.00 238.60 231.00 237.27 3,057,164 +5.18(+2.23%)
Dec 19, 2024 231.67 235.50 230.01 232.09 334,158 +1.88(+0.82%)
Dec 18, 2024 239.04 240.18 229.94 230.21 870,666 -12.41(-5.11%)
Dec 17, 2024 242.00 245.19 241.40 242.62 738,728 +1.60(+0.66%)
Dec 16, 2024 238.66 241.84 231.00 241.02 829,541 +2.50(+1.05%)
Dec 13, 2024 241.28 241.50 236.95 238.52 580,590 -3.99(-1.65%)
Dec 12, 2024 243.16 247.93 241.45 242.51 922,074 -3.27(-1.33%)
Dec 11, 2024 245.19 246.01 242.06 245.78 513,779 +0.56(+0.23%)
Dec 10, 2024 245.16 246.50 242.00 245.22 505,165 +0.46(+0.19%)
Dec 09, 2024 244.23 247.76 242.17 244.76 583,145 +3.35(+1.39%)
Dec 06, 2024 240.48 245.13 239.41 241.41 462,437 +2.00(+0.84%)
Dec 05, 2024 243.05 245.11 238.72 239.41 642,091 -6.43(-2.62%)
Dec 04, 2024 245.65 246.63 243.36 245.84 884,045 -1.07(-0.43%)
Dec 03, 2024 244.34 249.47 244.34 246.91 664,738 +1.99(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.