Singapore markets closed

ResMed Inc. (RMD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
229.85-1.91 (-0.82%)
At close: 04:00PM EDT
228.00 -1.85 (-0.80%)
After hours: 07:58PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022231.33232.14228.81229.85229.85452,500
05 Oct 2022231.15235.00227.78231.76231.76597,700
04 Oct 2022225.98229.52222.51228.73228.73516,200
03 Oct 2022220.19226.62218.03224.25224.25460,600
30 Sept 2022219.26223.13217.71218.30218.30521,200
29 Sept 2022217.25220.30215.83218.46218.46445,200
28 Sept 2022214.09219.37212.63218.75218.75454,000
27 Sept 2022217.15217.58211.52212.32212.32319,500
26 Sept 2022213.66216.87213.38215.10215.10300,100
23 Sept 2022212.17214.72210.53214.51214.51287,500
22 Sept 2022216.24216.81213.55213.69213.69255,600
21 Sept 2022222.11224.15217.35217.59217.59382,000
20 Sept 2022223.02223.02218.24220.20220.20331,100
19 Sept 2022221.35224.61219.29224.26224.26432,200
16 Sept 2022225.68225.68219.88223.07223.07803,300
15 Sept 2022232.38233.80225.79225.95225.95439,200
14 Sept 2022235.32235.53232.33233.20233.20513,200
13 Sept 2022233.62236.00233.62234.64234.64653,400
12 Sept 2022236.12239.10236.12238.01238.01601,300
09 Sept 2022233.59237.62232.03236.03236.03412,200
08 Sept 2022230.93233.42228.91233.07233.07405,900
07 Sept 2022221.00231.84221.00231.29231.29697,800
06 Sept 2022216.92221.36216.87220.66220.66501,100
02 Sept 2022221.42221.85214.60215.98215.98255,800
01 Sept 2022219.13219.78214.86219.48219.48403,200
31 Aug 2022221.36222.55219.61219.92219.92598,600
30 Aug 2022221.18221.42218.35219.44219.44322,700
29 Aug 2022219.24221.99218.70220.63220.63303,600
26 Aug 2022228.63228.63221.04221.15221.15269,500
25 Aug 2022226.31229.38224.59229.23229.23293,500
24 Aug 2022224.89225.65223.62223.72223.72345,500
23 Aug 2022228.57228.76223.08224.68224.68472,200
22 Aug 2022231.63232.95228.75229.36229.36314,000
19 Aug 2022236.00236.00232.59233.49233.49485,400
18 Aug 2022236.74236.78233.33236.00236.00394,500
17 Aug 2022235.03236.74234.60236.41236.41378,800
17 Aug 20220.44 Dividend
16 Aug 2022236.76238.84235.05236.10235.66484,300
15 Aug 2022239.00241.19235.00237.11236.67522,800
12 Aug 2022237.34240.69231.19239.99239.54765,300
11 Aug 2022245.00247.65240.32240.85240.40720,500
10 Aug 2022240.66243.64239.72243.58243.13537,600
09 Aug 2022236.35237.82235.09236.78236.34393,200
08 Aug 2022243.00243.05235.52236.63236.19569,400
05 Aug 2022237.07241.97235.58241.80241.35458,800
04 Aug 2022239.60239.99238.23238.70238.26456,300
03 Aug 2022240.72241.68238.21239.60239.15407,000
02 Aug 2022238.46242.43238.13239.31238.86480,700
01 Aug 2022238.59241.19237.10239.20238.75420,500
29 Jul 2022241.54241.79238.95240.52240.07611,300
28 Jul 2022240.06244.39236.81243.07242.62480,700
27 Jul 2022238.93241.21236.81240.16239.71351,800
26 Jul 2022236.70239.14234.49238.16237.72465,300
25 Jul 2022231.67236.92231.01236.02235.58852,300
22 Jul 2022233.11235.51229.93231.75231.32370,800
21 Jul 2022228.29233.51227.10232.91232.48503,600
20 Jul 2022225.41229.57224.17226.90226.48318,900
19 Jul 2022220.82224.92219.11224.76224.34446,600
18 Jul 2022225.41225.88217.95218.76218.35557,200
15 Jul 2022224.90226.07221.90225.50225.08574,300
14 Jul 2022216.14222.59215.66221.92221.51692,000
13 Jul 2022212.20219.74212.20218.25217.84626,800
12 Jul 2022216.66220.37214.68215.78215.38494,600
11 Jul 2022216.22218.91212.20216.87216.47327,800
08 Jul 2022219.15220.99217.20217.67217.26486,800
07 Jul 2022216.93220.45216.73220.28219.87599,200
06 Jul 2022217.91221.45216.98217.29216.89782,000
05 Jul 2022212.33216.59210.30216.43216.03504,600
01 Jul 2022210.02216.26209.29215.72215.32589,900
30 Jun 2022210.23212.99208.36209.63209.24693,600
29 Jun 2022212.10214.06209.42212.91212.51478,700
28 Jun 2022213.74215.62211.14211.27210.88574,900
27 Jun 2022212.21213.18209.40212.62212.22600,400
24 Jun 2022210.85211.58208.20211.50211.111,264,800
23 Jun 2022204.38207.94203.00207.49207.10865,600
22 Jun 2022199.18203.77199.18202.97202.59888,700
21 Jun 2022200.72202.13199.48201.51201.13832,000
17 Jun 2022199.66201.55196.23197.57197.201,267,600
16 Jun 2022196.89199.89194.30196.23195.86843,700
15 Jun 2022202.89206.18199.13203.28202.90703,100
14 Jun 2022203.11204.41199.81202.01201.63641,500
13 Jun 2022202.34206.27201.57202.39202.01588,800
10 Jun 2022205.04211.20205.04208.51208.12579,400
09 Jun 2022210.94212.94208.37208.61208.22368,700
08 Jun 2022212.53214.22211.58212.27211.87339,300
07 Jun 2022208.01214.91207.32214.50214.10566,000
06 Jun 2022212.96214.08209.18210.85210.46486,000
03 Jun 2022209.44210.01206.07208.31207.92462,300
02 Jun 2022203.00211.45202.06211.26210.87462,300
01 Jun 2022205.66207.33201.51202.71202.33577,300
31 May 2022205.92207.20202.43203.46203.08950,900
27 May 2022204.08208.59204.08208.30207.91372,200
26 May 2022197.40202.81196.53202.06201.68417,300
25 May 2022194.52196.53192.85195.40195.04343,600
24 May 2022197.92197.92192.86195.52195.16560,300
23 May 2022199.99201.33195.37198.46198.09425,900
20 May 2022199.74202.42193.65197.66197.29451,300
19 May 2022190.86199.60190.12197.59197.22594,000
18 May 2022195.13196.50190.19191.41191.05812,100
17 May 2022200.00200.26194.77197.83197.46545,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...