Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

ResMed Inc. (RMD)

Compare
219.94
-2.68
(-1.20%)
At close: March 28 at 4:00:02 PM EDT
219.51
-0.43
(-0.20%)
After hours: March 28 at 6:00:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025221.74223.14219.70219.94219.94542,400
Mar 27, 2025223.62224.72221.29222.62222.62484,700
Mar 26, 2025221.49224.06220.74221.88221.88492,200
Mar 25, 2025223.31227.00219.56221.29221.291,060,200
Mar 24, 2025221.51224.11220.35222.91222.91753,700
Mar 21, 2025220.09221.20217.03219.70219.701,171,800
Mar 20, 2025223.90225.56220.54221.11221.11671,200
Mar 19, 2025221.86223.99220.42222.05222.05801,800
Mar 18, 2025223.00224.10219.12220.25220.25710,600
Mar 17, 2025222.40226.95220.77224.74224.74806,500
Mar 14, 2025219.89224.64219.19224.16224.16746,900
Mar 13, 2025221.76222.82217.52219.72219.721,173,300
Mar 12, 2025222.94222.94217.67220.22220.22775,600
Mar 11, 2025236.30237.44224.88225.79225.791,282,800
Mar 10, 2025230.36243.37228.72236.63236.632,006,000
Mar 7, 2025224.43232.86222.91232.44232.44908,200
Mar 6, 2025223.85226.02219.68225.03225.031,226,700
Mar 5, 2025227.71228.14219.76223.83223.831,188,000
Mar 4, 2025233.44233.67227.08231.48231.48801,100
Mar 3, 2025234.10236.44231.39233.10233.10722,900
Feb 28, 2025231.47233.65228.16233.52233.521,306,900
Feb 27, 2025233.47234.92230.73231.28231.28557,300
Feb 26, 2025236.46236.63232.09234.61234.61565,500
Feb 25, 2025229.40236.31229.25236.19236.19979,500
Feb 24, 2025231.69231.82228.18229.65229.651,918,800
Feb 21, 2025232.31233.38230.34231.69231.69518,500
Feb 20, 2025233.01234.61231.62232.79232.79662,300
Feb 19, 2025239.43240.00231.48234.51234.51941,900
Feb 18, 2025231.10232.96228.87230.58230.581,001,000
Feb 14, 2025241.86243.48232.76232.98232.981,025,900
Feb 13, 2025 0.53 Dividend
Feb 13, 2025238.90239.52235.77239.48239.48696,300
Feb 12, 2025236.37237.44233.48236.60236.07674,100
Feb 11, 2025236.78238.83236.17237.43236.90581,400
Feb 10, 2025238.98240.84236.97238.56238.03819,300
Feb 7, 2025237.76239.07235.63236.94236.41830,600
Feb 6, 2025242.01243.41235.10237.18236.65992,600
Feb 5, 2025242.11245.99240.46242.58242.04999,900
Feb 4, 2025240.10245.27238.87240.46239.921,401,600
Feb 3, 2025242.00244.29235.00240.55240.011,978,800
Jan 31, 2025258.00259.95235.00236.18235.652,599,200
Jan 30, 2025255.34263.05254.10257.65257.071,832,900
Jan 29, 2025249.67253.50248.22252.86252.29931,900
Jan 28, 2025252.48253.40249.63249.94249.38921,500
Jan 27, 2025249.46258.70249.29254.70254.131,253,800
Jan 24, 2025248.19250.76243.23250.51249.95778,500
Jan 23, 2025246.63249.12244.67248.88248.32643,800
Jan 22, 2025246.07248.87244.92247.33246.78762,900
Jan 21, 2025244.54249.31243.88247.79247.231,047,900
Jan 17, 2025237.99240.37235.88239.78239.24776,900
Jan 16, 2025235.00240.60233.08237.13236.60797,000
Jan 15, 2025230.69233.93229.09233.38232.861,147,400
Jan 14, 2025231.81232.12227.68228.83228.32692,800
Jan 13, 2025231.52231.55227.26230.26229.74580,200
Jan 10, 2025232.27235.45229.86233.82233.301,043,300
Jan 8, 2025234.04237.20232.51236.17235.64878,700
Jan 7, 2025236.01239.74234.90236.40235.87675,200
Jan 6, 2025231.84237.25231.00235.09234.56793,800
Jan 3, 2025228.56231.86226.95231.67231.15639,400
Jan 2, 2025230.99230.99226.66228.48227.97557,900
Dec 31, 2024230.69232.10228.27228.69228.18522,800
Dec 30, 2024232.18232.52228.11229.50228.99504,400
Dec 27, 2024233.74234.39231.09233.18232.66390,900
Dec 26, 2024230.96234.75230.96233.88233.36390,200
Dec 24, 2024231.81232.58229.58232.58232.06227,600
Dec 23, 2024230.21232.00224.51231.17230.651,151,400
Dec 20, 2024231.00238.60231.00237.27236.743,057,200
Dec 19, 2024231.67235.50230.01231.58231.06596,800
Dec 18, 2024239.04240.18229.94230.21229.69871,400
Dec 17, 2024242.00245.19241.40242.62242.08739,300
Dec 16, 2024238.66241.84231.00241.02240.48829,500
Dec 13, 2024241.28241.50236.95238.52237.99580,500
Dec 12, 2024243.16247.93241.45242.51241.97922,000
Dec 11, 2024245.19246.01242.06245.78245.23514,200
Dec 10, 2024245.16246.50242.00245.22244.67505,900
Dec 9, 2024244.23247.76242.17244.76244.21583,600
Dec 6, 2024240.48245.13239.41241.41240.87462,400
Dec 5, 2024243.05245.11238.72239.41238.87642,000
Dec 4, 2024245.65246.63243.36245.84245.29884,000
Dec 3, 2024244.34249.47244.34246.91246.36665,000
Dec 2, 2024248.91248.91243.38244.92244.37575,900
Nov 29, 2024248.47252.36247.74249.02248.46351,300
Nov 27, 2024250.98251.36247.91249.33248.77654,500
Nov 26, 2024249.71251.20247.28249.99249.43676,200
Nov 25, 2024244.53249.77243.60249.56249.001,708,100
Nov 22, 2024243.60243.89241.44243.78243.23551,300
Nov 21, 2024242.52243.73240.69243.60243.05454,600
Nov 20, 2024238.73242.47236.72241.55241.01490,500
Nov 19, 2024237.73240.67236.62238.12237.59711,300
Nov 18, 2024234.91240.22234.91239.42238.88759,600
Nov 15, 2024233.17235.09231.17234.74234.211,116,900
Nov 14, 2024235.44236.89231.18231.43230.911,102,300
Nov 13, 2024246.41247.73235.36235.44234.91993,700
Nov 12, 2024248.81249.27246.19247.21246.66737,100
Nov 11, 2024252.55252.99248.43248.69248.13898,800
Nov 8, 2024249.00255.16248.53252.38251.81930,200
Nov 7, 2024 0.53 Dividend
Nov 7, 2024246.48248.55243.62248.54247.98815,800
Nov 6, 2024248.74250.00241.98245.63244.55802,500
Nov 5, 2024243.61246.51241.28245.74244.661,081,100
Nov 4, 2024245.00247.75242.84243.61242.541,236,200
Nov 1, 2024242.00246.77241.12244.28243.211,118,400
Oct 31, 2024242.00243.67240.53242.47241.401,165,500
Oct 30, 2024243.30245.85241.06243.02241.951,105,400
Oct 29, 2024247.62250.09243.83244.40243.331,486,200
Oct 28, 2024258.00259.33246.27246.83245.751,796,100
Oct 25, 2024260.00260.49252.80256.07254.953,516,500
Oct 24, 2024237.46243.99237.46239.05238.001,846,400
Oct 23, 2024239.13240.22235.08237.40236.361,019,700
Oct 22, 2024239.06241.17237.63239.98238.93614,600
Oct 21, 2024241.06242.44238.40240.05239.00972,900
Oct 18, 2024240.60241.67237.78240.00238.95766,400
Oct 17, 2024239.78242.15237.37239.59238.54839,300
Oct 16, 2024238.19242.11237.45238.34237.29815,900
Oct 15, 2024242.37243.99238.73239.18238.131,024,700
Oct 14, 2024240.12242.23238.69240.71239.65588,200
Oct 11, 2024238.48242.51238.41240.51239.45504,700
Oct 10, 2024233.79238.45233.79237.93236.88766,000
Oct 9, 2024236.00238.19234.11237.04236.00749,700
Oct 8, 2024233.47237.82233.15236.06235.02744,100
Oct 7, 2024234.67236.54230.44232.29231.27651,000
Oct 4, 2024239.47239.47233.44233.98232.95755,300
Oct 3, 2024238.26239.14236.62238.43237.38544,700
Oct 2, 2024237.20239.89234.89238.86237.81875,300
Oct 1, 2024245.37245.99237.63238.75237.701,334,400
Sep 30, 2024243.51249.40240.24244.12243.051,910,700
Sep 27, 2024243.35246.00238.74239.00237.951,131,100
Sep 26, 2024245.83246.55240.69242.56241.49979,900
Sep 25, 2024246.38246.38240.24240.75239.69925,400
Sep 24, 2024249.20249.31245.06247.15246.06744,700
Sep 23, 2024245.00247.36243.10246.18245.10916,000
Sep 20, 2024243.19245.73240.46244.94243.861,567,000
Sep 19, 2024240.82243.48236.97242.98241.911,128,000
Sep 18, 2024233.63242.03231.48238.03236.981,887,100
Sep 17, 2024252.37254.26249.97250.88249.781,035,900
Sep 16, 2024249.76252.91248.76251.77250.661,096,400
Sep 13, 2024249.84252.65248.42248.93247.841,343,200
Sep 12, 2024252.49252.56249.06250.71249.61790,400
Sep 11, 2024251.30253.06245.23252.92251.81649,900
Sep 10, 2024247.64253.23246.94252.86251.75801,400
Sep 9, 2024246.42255.18245.00249.56248.461,352,800
Sep 6, 2024245.49247.38240.95244.87243.79579,000
Sep 5, 2024244.96246.05242.20244.78243.70769,500
Sep 4, 2024239.90246.54236.48244.75243.67980,100
Sep 3, 2024244.47247.73243.77244.90243.82997,800
Aug 30, 2024244.25246.22242.48245.02243.941,084,200
Aug 29, 2024244.76245.00240.95243.16242.09591,200
Aug 28, 2024240.54246.80239.37242.69241.621,226,600
Aug 27, 2024226.14242.60226.14242.25241.191,895,900
Aug 26, 2024224.75228.29224.75225.86224.87454,100
Aug 23, 2024224.35226.74222.95226.64225.64643,700
Aug 22, 2024225.60225.60221.98223.41222.43599,500
Aug 21, 2024224.08226.66222.68224.30223.31793,000
Aug 20, 2024231.00231.29222.36223.15222.17908,000
Aug 19, 2024227.48231.50226.53231.30230.28786,700
Aug 16, 2024226.77227.92224.78227.75226.75627,200
Aug 15, 2024 0.53 Dividend
Aug 15, 2024223.43228.02221.66227.22226.22897,000
Aug 14, 2024222.25223.09220.00222.21220.71970,200
Aug 13, 2024216.56223.68216.56220.27218.781,079,300
Aug 12, 2024216.60218.15214.56214.65213.20547,600
Aug 9, 2024215.82217.09212.97216.59215.12543,000
Aug 8, 2024212.16214.89209.66214.19212.74946,800
Aug 7, 2024219.87219.87209.08210.94209.511,291,400
Aug 6, 2024216.28221.77215.34218.83217.351,079,700
Aug 5, 2024213.17220.20209.00215.68214.221,547,500
Aug 2, 2024210.00225.68204.63223.64222.132,659,800
Aug 1, 2024212.75216.78211.00214.56213.111,513,700
Jul 31, 2024209.00215.86206.40213.25211.81988,900
Jul 30, 2024207.91210.48206.27208.04206.63762,800
Jul 29, 2024200.12208.58198.60208.54207.131,069,200
Jul 26, 2024207.04207.04196.43197.04195.711,896,800
Jul 25, 2024204.85212.78203.86208.34206.932,024,200
Jul 24, 2024208.35210.76206.12206.20204.80653,200
Jul 23, 2024207.74209.80205.91209.53208.11391,700
Jul 22, 2024204.37207.58203.48207.28205.88664,500
Jul 19, 2024206.94207.62202.76203.15201.78715,000
Jul 18, 2024206.58209.00203.43203.88202.50606,000
Jul 17, 2024205.00208.83204.03205.95204.56709,300
Jul 16, 2024205.69207.72204.50206.80205.40738,600
Jul 15, 2024204.34207.19203.18205.31203.921,387,300
Jul 12, 2024200.98206.84200.50204.83203.44753,600
Jul 11, 2024195.13200.34195.00199.78198.43694,800
Jul 10, 2024191.74192.93189.15192.33191.03510,100
Jul 9, 2024193.48194.56188.56190.33189.04956,600
Jul 8, 2024194.35194.86191.90192.92191.61805,200
Jul 5, 2024190.50195.00189.32194.74193.42670,900
Jul 3, 2024189.59189.99188.06189.40188.12383,800
Jul 2, 2024187.50189.94187.50189.35188.07808,400
Jul 1, 2024190.91192.38186.22186.94185.67871,700
Jun 28, 2024191.71194.60189.57191.42190.123,500,700
Jun 27, 2024189.50192.74187.57191.58190.281,271,100
Jun 26, 2024183.84187.32183.84186.53185.271,115,300
Jun 25, 2024185.07186.81180.34183.84182.602,163,900
Jun 24, 2024189.95193.73179.42182.20180.974,020,900
Jun 21, 2024213.36213.53200.00205.83204.442,734,700
Jun 20, 2024210.94214.97210.01213.27211.831,246,000
Jun 18, 2024210.82212.62210.17212.27210.83972,900
Jun 17, 2024209.06211.69205.38210.35208.931,028,400
Jun 14, 2024210.97212.00208.63211.73210.301,113,700
Jun 13, 2024209.54213.71208.89212.38210.94906,500
Jun 12, 2024211.88214.54210.01210.89209.46718,100
Jun 11, 2024209.58212.76207.05210.18208.76810,500
Jun 10, 2024209.81211.82209.31211.66210.23723,100
Jun 7, 2024211.07214.29209.46210.91209.48412,000
Jun 6, 2024211.57212.49210.13211.56210.13709,200
Jun 5, 2024211.29214.05210.12213.24211.80507,200
Jun 4, 2024206.95212.23206.61211.18209.75676,400
Jun 3, 2024207.84210.76204.41207.39205.991,772,300
May 31, 2024209.10210.94205.00206.33204.932,928,100
May 30, 2024205.90210.02205.66209.34207.92602,100
May 29, 2024205.16207.74205.01205.96204.57599,100
May 28, 2024212.41213.53206.16207.17205.77829,500
May 24, 2024212.08214.49210.75213.26211.82536,200
May 23, 2024218.10218.10210.24211.58210.151,046,700
May 22, 2024217.63219.98216.28218.27216.79555,400
May 21, 2024218.26219.60216.66218.28216.80452,600
May 20, 2024218.57219.93216.73218.74217.26500,200
May 17, 2024219.82220.04217.53218.57217.09450,600
May 16, 2024220.14222.96218.80219.97218.48649,000
May 15, 2024218.07221.80217.67220.63219.14649,500
May 14, 2024216.27219.80213.82215.85214.39724,800
May 13, 2024215.00219.40213.82217.89216.42781,100
May 10, 2024216.00217.55212.95213.82212.37635,300
May 9, 2024212.64217.51211.97216.84215.37809,000
May 8, 2024 0.48 Dividend
May 8, 2024211.37212.92210.39212.88211.44993,100
May 7, 2024217.20217.29215.70216.16214.22813,900
May 6, 2024218.14218.49215.42216.94214.99844,800
May 3, 2024219.63221.40216.72216.98215.03655,000
May 2, 2024215.50218.25213.22218.15216.191,146,000
May 1, 2024212.65217.30211.36215.01213.081,306,100
Apr 30, 2024215.03215.41211.55213.99212.071,635,700
Apr 29, 2024214.11217.23210.20217.19215.242,159,900
Apr 26, 2024203.02218.38201.86218.06216.104,330,800
Apr 25, 2024183.07184.30179.00183.42181.771,124,500
Apr 24, 2024185.88186.88183.02183.78182.13973,400
Apr 23, 2024182.59184.83181.70184.22182.571,203,000
Apr 22, 2024180.00180.81178.49180.35178.731,218,700
Apr 19, 2024179.15179.43176.92178.85177.251,303,500
Apr 18, 2024177.40179.80176.33177.61176.021,583,600
Apr 17, 2024182.00183.40172.19173.83172.273,005,100
Apr 16, 2024184.46186.72183.37184.86183.20411,900
Apr 15, 2024187.95189.29184.78185.09183.43605,400
Apr 12, 2024188.62189.41184.39185.86184.19659,900
Apr 11, 2024195.14195.14189.40189.51187.81696,200
Apr 10, 2024190.72194.62190.52193.80192.06915,300
Apr 9, 2024189.00194.38187.98194.27192.53988,300
Apr 8, 2024188.61188.97187.50187.76186.08774,000
Apr 5, 2024185.02189.56185.02188.76187.07749,000
Apr 4, 2024187.60188.15184.84185.00183.34872,900
Apr 3, 2024185.99189.04185.39186.04184.371,456,200
Apr 2, 2024187.59188.29182.29184.36182.71984,800
Apr 1, 2024198.31198.31189.24189.32187.621,532,600

Related Tickers

BDX Becton, Dickinson and Company
227.50
-0.53%
 
COO The Cooper Companies, Inc.
83.77
-1.42%
 
ALC Alcon Inc.
95.77
-1.06%
 
HOLX Hologic, Inc.
61.32
-1.60%
 
WST West Pharmaceutical Services, Inc.
222.20
-1.71%
 
XRAY DENTSPLY SIRONA Inc.
14.93
-3.55%
 
BAX Baxter International Inc.
33.75
+0.15%
 
ALGN Align Technology, Inc.
159.21
-3.09%
 
ICUI ICU Medical, Inc.
140.16
-2.86%
 
ANGO AngioDynamics, Inc.
9.50
-3.36%