NYSE - Nasdaq Real Time Price USD

ResMed Inc. (RMD)

217.25 +33.83 (+18.44%)
As of 1:23 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 203.02 218.36 201.92 217.25 217.25 2,687,195
Apr 25, 2024 183.07 184.30 179.00 183.42 183.42 1,118,200
Apr 24, 2024 185.88 186.88 183.02 183.78 183.78 973,400
Apr 23, 2024 182.59 184.83 181.70 184.22 184.22 1,203,000
Apr 22, 2024 180.00 180.81 178.49 180.35 180.35 1,218,700
Apr 19, 2024 179.15 179.43 176.92 178.85 178.85 1,303,500
Apr 18, 2024 177.40 179.80 176.33 177.61 177.61 1,583,600
Apr 17, 2024 182.00 183.40 172.19 173.83 173.83 3,005,100
Apr 16, 2024 184.46 186.72 183.37 184.86 184.86 411,900
Apr 15, 2024 187.95 189.29 184.78 185.09 185.09 605,400
Apr 12, 2024 188.62 189.41 184.39 185.86 185.86 659,900
Apr 11, 2024 195.14 195.14 189.40 189.51 189.51 696,200
Apr 10, 2024 190.72 194.62 190.52 193.80 193.80 915,300
Apr 9, 2024 189.00 194.38 187.98 194.27 194.27 988,300
Apr 8, 2024 188.61 188.97 187.50 187.76 187.76 774,000
Apr 5, 2024 185.02 189.56 185.02 188.76 188.76 749,000
Apr 4, 2024 187.60 188.15 184.84 185.00 185.00 872,900
Apr 3, 2024 185.99 189.04 185.39 186.04 186.04 1,456,200
Apr 2, 2024 187.59 188.29 182.29 184.36 184.36 984,800
Apr 1, 2024 198.31 198.31 189.24 189.32 189.32 1,532,600
Mar 28, 2024 197.14 198.54 196.47 198.03 198.03 622,600
Mar 27, 2024 195.49 196.75 194.21 196.33 196.33 567,400
Mar 26, 2024 193.50 195.66 192.99 194.18 194.18 1,108,900
Mar 25, 2024 192.50 194.59 191.82 193.31 193.31 1,836,900
Mar 22, 2024 193.60 193.82 191.12 192.00 192.00 1,130,300
Mar 21, 2024 193.45 194.39 192.36 193.73 193.73 1,109,800
Mar 20, 2024 191.69 193.02 190.18 192.38 192.38 1,205,400
Mar 19, 2024 190.90 193.08 190.20 193.02 193.02 1,022,500
Mar 18, 2024 191.04 192.04 190.17 190.96 190.96 860,800
Mar 15, 2024 188.84 190.41 187.84 190.05 190.05 1,438,200
Mar 14, 2024 192.47 194.37 190.45 191.75 191.75 1,533,600
Mar 13, 2024 193.68 194.23 191.69 192.47 192.47 930,300
Mar 12, 2024 189.25 194.71 188.79 193.78 193.78 1,390,700
Mar 11, 2024 185.55 189.87 184.38 189.75 189.75 1,332,400
Mar 8, 2024 192.00 194.79 185.97 188.44 188.44 980,900
Mar 7, 2024 190.00 194.26 188.91 192.60 192.60 1,447,300
Mar 6, 2024 178.98 184.36 178.92 184.28 184.28 1,030,900
Mar 5, 2024 181.18 181.18 176.32 177.63 177.63 659,400
Mar 4, 2024 176.20 181.18 175.21 180.72 180.72 1,077,700
Mar 1, 2024 173.25 175.80 170.56 174.61 174.61 819,800
Feb 29, 2024 174.43 174.74 171.67 173.72 173.72 1,613,300
Feb 28, 2024 180.99 181.16 171.99 173.96 173.96 1,410,100
Feb 27, 2024 183.15 184.10 180.96 180.99 180.99 666,700
Feb 26, 2024 184.04 185.38 181.70 183.29 183.29 965,400
Feb 23, 2024 183.10 185.80 183.10 184.04 184.04 675,500
Feb 22, 2024 180.26 183.51 179.01 183.10 183.10 706,100
Feb 21, 2024 180.50 180.83 178.64 180.29 180.29 620,100
Feb 20, 2024 180.46 181.05 179.18 180.66 180.66 660,200
Feb 16, 2024 181.63 183.88 180.18 180.46 180.46 666,600
Feb 15, 2024 182.47 184.24 180.31 182.61 182.61 604,000
Feb 14, 2024 179.55 180.98 178.74 180.55 180.55 468,300
Feb 13, 2024 179.65 181.62 178.49 179.17 179.17 731,300
Feb 12, 2024 179.87 184.00 179.72 182.52 182.52 881,700
Feb 9, 2024 184.84 185.95 182.27 184.63 184.63 747,700
Feb 8, 2024 185.68 186.07 181.74 183.75 183.75 897,100
Feb 7, 2024 0.48 Dividend
Feb 7, 2024 190.35 190.51 186.52 186.59 186.59 979,900
Feb 6, 2024 190.29 192.64 186.07 190.72 190.24 1,302,600
Feb 5, 2024 191.20 192.44 190.09 190.11 189.63 815,900
Feb 2, 2024 191.98 193.27 190.89 191.86 191.38 617,600
Feb 1, 2024 190.44 193.83 189.80 193.66 193.17 823,400
Jan 31, 2024 192.31 193.04 189.76 190.20 189.72 767,800
Jan 30, 2024 190.80 192.34 189.68 191.38 190.90 730,500
Jan 29, 2024 189.95 197.85 188.50 191.23 190.75 1,625,900
Jan 26, 2024 187.98 195.74 187.00 190.15 189.67 2,336,900
Jan 25, 2024 189.56 190.04 181.10 186.35 185.88 2,473,200
Jan 24, 2024 175.47 177.77 171.66 171.78 171.35 1,293,300
Jan 23, 2024 177.32 178.53 173.33 174.97 174.53 592,300
Jan 22, 2024 174.00 179.10 173.98 176.82 176.37 844,600
Jan 19, 2024 173.37 173.37 170.48 172.54 172.11 615,400
Jan 18, 2024 171.78 173.36 170.39 172.76 172.33 918,100
Jan 17, 2024 171.46 171.57 168.29 170.71 170.28 752,400
Jan 16, 2024 171.71 172.03 169.24 170.21 169.78 1,109,400
Jan 12, 2024 178.56 179.56 172.57 173.90 173.46 729,000
Jan 11, 2024 177.41 179.11 175.42 177.89 177.44 1,021,900
Jan 10, 2024 176.58 178.89 175.28 177.29 176.84 962,600
Jan 9, 2024 176.20 182.46 176.13 177.83 177.38 1,216,600
Jan 8, 2024 167.69 173.30 166.90 172.77 172.34 814,600
Jan 5, 2024 166.67 169.34 166.24 166.82 166.40 514,700
Jan 4, 2024 164.58 168.13 164.12 167.58 167.16 580,600
Jan 3, 2024 170.03 170.30 164.75 165.79 165.37 731,000
Jan 2, 2024 171.29 172.84 169.44 171.78 171.35 576,000
Dec 29, 2023 171.86 173.10 171.05 172.02 171.59 549,400
Dec 28, 2023 178.51 180.44 172.52 173.00 172.56 641,800
Dec 27, 2023 172.93 173.45 171.47 172.98 172.54 461,600
Dec 26, 2023 171.34 173.55 171.01 173.39 172.95 474,900
Dec 22, 2023 174.40 174.40 171.27 171.40 170.97 798,800
Dec 21, 2023 175.36 177.32 172.42 174.81 174.37 857,000
Dec 20, 2023 173.86 177.69 172.77 173.97 173.53 1,276,000
Dec 19, 2023 171.38 173.99 171.38 173.58 173.14 641,000
Dec 18, 2023 169.00 170.67 168.20 169.91 169.48 653,700
Dec 15, 2023 171.25 172.90 168.37 169.05 168.62 1,553,100
Dec 14, 2023 173.96 175.76 170.64 172.64 172.21 1,464,900
Dec 13, 2023 166.84 172.41 165.84 172.10 171.67 793,900
Dec 12, 2023 164.41 167.80 163.43 167.73 167.31 892,700
Dec 11, 2023 162.18 164.24 162.18 163.54 163.13 533,700
Dec 8, 2023 163.67 163.93 162.48 162.87 162.46 763,200
Dec 7, 2023 163.84 164.74 162.05 163.49 163.08 849,200
Dec 6, 2023 163.10 165.39 162.81 164.00 163.59 1,116,200
Dec 5, 2023 160.84 163.03 160.16 160.95 160.54 796,400
Dec 4, 2023 160.84 162.48 159.60 161.53 161.12 1,103,100
Dec 1, 2023 157.45 159.74 156.39 159.64 159.24 704,900
Nov 30, 2023 159.25 160.16 156.67 157.73 157.33 1,641,100
Nov 29, 2023 158.50 164.10 158.48 158.85 158.45 1,762,100
Nov 28, 2023 151.95 155.99 151.95 155.68 155.29 1,358,100
Nov 27, 2023 152.67 153.73 152.32 152.57 152.19 541,300
Nov 24, 2023 152.64 154.07 152.54 153.88 153.49 301,300
Nov 22, 2023 153.99 154.24 152.08 152.61 152.23 428,100
Nov 21, 2023 151.10 153.04 150.39 152.52 152.14 850,600
Nov 20, 2023 148.45 152.16 148.03 151.21 150.83 886,700
Nov 17, 2023 148.81 150.10 147.39 148.94 148.57 1,339,700
Nov 16, 2023 149.96 151.16 148.60 148.90 148.53 1,216,100
Nov 15, 2023 147.31 153.65 147.31 152.15 151.77 1,391,600
Nov 14, 2023 145.23 148.20 144.29 147.31 146.94 867,600
Nov 13, 2023 145.62 146.74 140.81 142.92 142.56 1,126,800
Nov 10, 2023 142.80 143.89 141.28 143.60 143.24 1,239,600
Nov 9, 2023 147.52 148.75 142.65 143.42 143.06 1,047,400
Nov 8, 2023 0.48 Dividend
Nov 8, 2023 152.50 153.00 146.70 148.78 148.41 1,399,600
Nov 7, 2023 153.24 155.07 149.77 150.26 149.40 1,311,100
Nov 6, 2023 153.94 156.17 153.01 153.88 153.00 1,399,900
Nov 3, 2023 152.06 154.22 151.47 152.81 151.94 1,309,400
Nov 2, 2023 150.51 151.16 147.76 150.10 149.24 1,995,500
Nov 1, 2023 143.42 147.88 142.70 147.18 146.34 1,757,800
Oct 31, 2023 138.58 142.46 138.55 141.22 140.41 1,335,800
Oct 30, 2023 137.72 140.20 134.12 137.45 136.67 2,197,700
Oct 27, 2023 144.82 146.27 132.24 134.65 133.88 3,019,500
Oct 26, 2023 139.84 143.51 138.50 138.73 137.94 2,085,600
Oct 25, 2023 141.08 142.32 139.51 140.50 139.70 1,273,200
Oct 24, 2023 144.98 146.28 141.48 142.27 141.46 2,113,400
Oct 23, 2023 148.07 148.74 145.19 146.63 145.79 1,660,900
Oct 20, 2023 142.50 145.68 141.81 144.20 143.38 1,065,300
Oct 19, 2023 142.14 144.80 141.59 142.29 141.48 1,001,000
Oct 18, 2023 141.98 145.76 141.96 142.43 141.62 1,530,800
Oct 17, 2023 139.70 142.37 139.19 141.84 141.03 1,101,800
Oct 16, 2023 140.47 141.67 139.18 141.24 140.43 1,763,700
Oct 13, 2023 136.12 140.43 136.08 140.25 139.45 1,568,900
Oct 12, 2023 141.51 143.10 136.02 136.30 135.52 1,455,200
Oct 11, 2023 149.12 150.23 140.28 144.23 143.41 2,365,100
Oct 10, 2023 148.37 150.83 147.31 150.41 149.55 1,566,100
Oct 9, 2023 144.11 147.23 142.22 146.54 145.70 1,668,700
Oct 6, 2023 146.92 149.41 145.24 146.59 145.75 2,190,500
Oct 5, 2023 146.02 146.84 142.40 145.52 144.69 2,048,900
Oct 4, 2023 145.01 148.28 144.26 148.01 147.17 1,945,800
Oct 3, 2023 144.69 145.64 143.37 144.59 143.77 1,133,400
Oct 2, 2023 145.92 147.93 145.06 145.75 144.92 1,231,500
Sep 29, 2023 150.90 151.78 147.40 147.87 147.03 1,693,900
Sep 28, 2023 151.66 152.79 149.00 150.05 149.19 1,891,000
Sep 27, 2023 145.61 150.64 145.61 148.65 147.80 2,996,900
Sep 26, 2023 140.00 143.91 140.00 143.20 142.38 1,841,900
Sep 25, 2023 136.20 138.41 136.20 138.29 137.50 1,843,200
Sep 22, 2023 137.75 138.56 136.43 136.61 135.83 1,805,600
Sep 21, 2023 139.78 140.33 136.22 136.29 135.51 1,526,800
Sep 20, 2023 144.37 145.49 141.01 141.12 140.32 1,202,700
Sep 19, 2023 145.45 146.26 142.69 143.69 142.87 1,436,000
Sep 18, 2023 145.66 147.46 145.66 146.05 145.22 1,579,100
Sep 15, 2023 147.96 148.12 145.00 145.39 144.56 2,391,100
Sep 14, 2023 147.23 148.04 146.18 147.64 146.80 2,186,700
Sep 13, 2023 147.04 148.67 146.05 146.34 145.51 1,665,200
Sep 12, 2023 151.51 152.20 147.49 148.97 148.12 1,447,500
Sep 11, 2023 150.00 154.78 149.54 151.51 150.65 2,525,900
Sep 8, 2023 149.43 149.60 146.44 147.95 147.11 1,506,600
Sep 7, 2023 153.35 153.95 149.19 150.50 149.64 1,816,700
Sep 6, 2023 155.41 155.41 151.46 153.33 152.46 3,292,000
Sep 5, 2023 155.74 157.08 152.26 153.89 153.01 2,422,300
Sep 1, 2023 161.15 161.36 157.73 159.19 158.28 2,015,600
Aug 31, 2023 164.82 165.56 159.40 159.59 158.68 2,035,800
Aug 30, 2023 164.13 167.08 164.08 164.18 163.24 1,017,500
Aug 29, 2023 162.56 163.99 160.96 163.93 163.00 798,100
Aug 28, 2023 162.17 164.23 160.72 161.88 160.96 1,313,300
Aug 25, 2023 160.31 162.37 160.09 160.98 160.06 1,063,800
Aug 24, 2023 162.32 162.56 158.88 159.74 158.83 1,677,600
Aug 23, 2023 163.39 164.22 161.88 162.00 161.08 1,614,800
Aug 22, 2023 165.66 165.87 162.43 162.58 161.65 1,657,000
Aug 21, 2023 166.58 168.69 164.98 165.89 164.94 1,874,500
Aug 18, 2023 166.30 167.67 164.27 165.67 164.73 1,868,200
Aug 17, 2023 172.10 173.16 162.48 164.80 163.86 2,873,700
Aug 16, 2023 0.48 Dividend
Aug 16, 2023 181.81 183.16 173.23 173.71 172.72 1,746,400
Aug 15, 2023 181.60 184.02 180.80 183.35 181.83 1,177,700
Aug 14, 2023 180.01 181.59 178.67 180.85 179.35 1,217,800
Aug 11, 2023 178.10 179.96 177.60 179.47 177.98 1,120,700
Aug 10, 2023 178.47 181.33 177.03 177.13 175.66 2,083,100
Aug 9, 2023 179.17 181.50 176.28 176.92 175.45 1,529,200
Aug 8, 2023 184.54 185.00 176.14 179.27 177.78 2,661,300
Aug 7, 2023 190.26 191.99 184.72 186.67 185.12 2,997,600
Aug 4, 2023 198.50 199.61 178.16 179.25 177.76 2,884,400
Aug 3, 2023 220.59 221.82 219.75 219.95 218.12 704,600
Aug 2, 2023 224.08 225.49 221.46 222.15 220.30 618,800
Aug 1, 2023 224.12 229.97 224.12 225.35 223.48 745,700
Jul 31, 2023 224.23 227.32 221.43 222.35 220.50 913,600
Jul 28, 2023 222.91 223.88 221.31 223.17 221.32 540,000
Jul 27, 2023 224.75 226.42 221.39 221.50 219.66 833,500
Jul 26, 2023 221.00 222.62 220.51 221.63 219.79 612,600
Jul 25, 2023 218.15 221.73 217.88 219.99 218.16 674,600
Jul 24, 2023 219.97 220.21 217.33 218.16 216.35 839,400
Jul 21, 2023 219.24 220.23 217.50 219.94 218.11 603,500
Jul 20, 2023 219.05 220.42 218.54 219.29 217.47 485,300
Jul 19, 2023 221.38 222.72 217.66 218.05 216.24 500,100
Jul 18, 2023 220.06 222.42 219.10 221.12 219.28 427,500
Jul 17, 2023 222.22 222.65 220.15 220.77 218.94 434,400
Jul 14, 2023 218.96 223.82 218.96 222.35 220.50 617,700
Jul 13, 2023 219.80 221.08 217.47 218.69 216.87 571,200
Jul 12, 2023 218.68 219.00 216.25 216.88 215.08 490,900
Jul 11, 2023 216.62 218.11 215.85 216.91 215.11 502,300
Jul 10, 2023 216.35 217.64 215.54 216.61 214.81 385,700
Jul 7, 2023 214.65 217.29 214.12 215.80 214.01 587,700
Jul 6, 2023 214.95 216.29 213.94 215.00 213.21 644,400
Jul 5, 2023 214.08 218.09 213.50 216.44 214.64 818,200
Jul 3, 2023 217.21 218.21 213.60 214.65 212.87 487,300
Jun 30, 2023 218.19 220.99 217.96 218.50 216.69 852,700
Jun 29, 2023 214.30 217.33 214.12 216.23 214.43 770,500
Jun 28, 2023 214.10 214.95 212.70 214.68 212.90 615,000
Jun 27, 2023 215.42 215.42 212.61 214.10 212.32 552,400
Jun 26, 2023 215.38 215.38 211.43 214.49 212.71 436,400
Jun 23, 2023 216.22 216.88 215.19 215.27 213.48 917,900
Jun 22, 2023 217.94 217.94 216.29 216.52 214.72 524,500
Jun 21, 2023 215.98 217.68 215.62 216.75 214.95 843,700
Jun 20, 2023 218.04 218.49 215.08 216.81 215.01 580,600
Jun 16, 2023 220.58 222.58 217.78 219.04 217.22 734,800
Jun 15, 2023 216.27 219.35 214.72 218.98 217.16 472,300
Jun 14, 2023 216.14 219.83 215.29 216.64 214.84 909,000
Jun 13, 2023 217.00 217.60 214.53 214.77 212.99 574,300
Jun 12, 2023 213.53 214.96 212.72 214.70 212.92 674,700
Jun 9, 2023 215.40 215.40 212.62 213.53 211.76 512,000
Jun 8, 2023 213.89 215.19 212.56 214.93 213.14 512,300
Jun 7, 2023 221.37 221.39 212.60 214.77 212.99 785,200
Jun 6, 2023 222.99 224.70 221.06 221.99 220.15 570,000
Jun 5, 2023 219.79 222.45 219.79 222.12 220.28 413,700
Jun 2, 2023 219.82 221.68 218.15 220.64 218.81 489,100
Jun 1, 2023 211.86 218.73 211.31 218.69 216.87 789,900
May 31, 2023 210.60 212.00 207.31 210.79 209.04 3,374,300
May 30, 2023 214.76 214.86 209.73 209.98 208.24 1,044,700
May 26, 2023 217.16 218.44 214.79 215.44 213.65 698,700
May 25, 2023 219.91 221.40 216.84 216.97 215.17 691,700
May 24, 2023 221.06 221.80 219.94 220.40 218.57 566,400
May 23, 2023 224.07 225.30 221.10 222.55 220.70 738,400
May 22, 2023 223.64 227.36 223.60 225.46 223.59 586,500
May 19, 2023 224.80 225.80 223.46 224.51 222.65 517,800
May 18, 2023 224.07 224.98 222.76 224.21 222.35 444,300
May 17, 2023 229.28 229.39 223.30 223.97 222.11 647,200
May 16, 2023 231.50 231.50 227.96 228.73 226.83 315,700
May 15, 2023 232.85 232.99 230.80 232.49 230.56 324,900
May 12, 2023 236.05 237.26 232.34 233.50 231.56 374,900
May 11, 2023 233.30 236.36 232.91 236.12 234.16 498,000
May 10, 2023 0.44 Dividend
May 10, 2023 232.40 234.11 231.34 233.50 231.56 349,800
May 9, 2023 231.89 232.26 230.42 231.13 228.77 417,200
May 8, 2023 231.01 233.77 230.69 232.70 230.33 348,900
May 5, 2023 232.85 233.44 230.65 231.65 229.29 385,700
May 4, 2023 235.88 235.88 231.13 232.09 229.72 458,800
May 3, 2023 237.64 240.09 235.19 236.80 234.39 517,700
May 2, 2023 234.43 236.53 232.34 235.94 233.53 889,500
May 1, 2023 239.30 239.30 232.01 234.43 232.04 1,082,500
Apr 28, 2023 228.30 243.52 227.67 240.96 238.50 1,251,600
Apr 27, 2023 223.14 225.43 220.71 225.30 223.00 536,400
Apr 26, 2023 224.05 225.12 223.37 223.92 221.64 575,000

Related Tickers

WST West Pharmaceutical Services, Inc.
361.15
-1.91%
 
BDX Becton, Dickinson and Company
231.72
+0.54%
 
RGEN Repligen Corporation
167.81
+1.30%
 
TFX Teleflex Incorporated
207.87
+0.56%
 
COO The Cooper Companies, Inc.
89.08
-0.94%
 
ATR AptarGroup, Inc.
144.10
+2.80%
 
ISRG Intuitive Surgical, Inc.
376.10
+0.80%
 
XRAY DENTSPLY SIRONA Inc.
30.58
+0.76%
 
BAX Baxter International Inc.
40.00
-0.57%
 
ALC Alcon Inc.
78.80
-0.06%