Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resmed Inc
(NY:
RMD
)
206.33
-3.01 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
283.19
283.88
280.55
283.69
532,808
+1.44(+0.51%)
Aug 30, 2021
279.17
283.93
278.81
282.25
351,097
+2.10(+0.75%)
Aug 27, 2021
279.42
282.24
278.46
280.15
305,006
+1.83(+0.66%)
Aug 26, 2021
278.51
279.17
276.30
278.32
256,540
-0.51(-0.18%)
Aug 25, 2021
275.65
279.40
274.95
278.83
355,566
+3.24(+1.18%)
Aug 24, 2021
278.90
280.32
275.36
275.59
376,302
-3.51(-1.26%)
Aug 23, 2021
281.18
283.42
278.80
279.11
380,837
+0.15(+0.05%)
Aug 20, 2021
275.09
281.10
274.38
278.96
432,801
+2.60(+0.94%)
Aug 19, 2021
272.43
279.48
271.40
276.36
311,769
+3.38(+1.24%)
Aug 18, 2021
273.89
276.50
272.85
272.98
353,885
-0.60(-0.22%)
Aug 17, 2021
272.77
275.02
272.27
273.58
435,694
+0.35(+0.13%)
Aug 16, 2021
268.68
273.35
268.00
273.23
521,145
+5.01(+1.87%)
Aug 13, 2021
268.74
268.74
266.47
268.22
305,119
-0.10(-0.04%)
Aug 12, 2021
264.43
268.67
264.43
268.31
417,144
+2.62(+0.99%)
Aug 11, 2021
269.24
269.24
265.45
265.69
364,855
-2.55(-0.95%)
Aug 10, 2021
271.09
271.35
266.99
268.24
477,155
-2.78(-1.03%)
Aug 09, 2021
268.21
271.81
267.05
271.02
532,542
+3.20(+1.19%)
Aug 06, 2021
265.19
270.05
261.24
267.82
736,626
+7.13(+2.73%)
Aug 05, 2021
266.28
266.28
256.62
260.69
978,419
-5.67(-2.13%)
Aug 04, 2021
267.33
270.55
265.86
266.36
528,895
+0.10(+0.04%)
Aug 03, 2021
262.64
266.34
260.73
266.26
488,684
+4.35(+1.66%)
Aug 02, 2021
262.27
263.96
258.84
261.91
573,539
-3.09(-1.17%)
Jul 30, 2021
262.23
265.93
261.10
265.00
359,311
+2.02(+0.77%)
Jul 29, 2021
260.26
263.23
259.46
262.98
291,767
+3.61(+1.39%)
Jul 28, 2021
257.80
260.40
255.77
259.37
594,950
+1.75(+0.68%)
Jul 27, 2021
252.68
258.60
252.16
257.63
516,880
+4.39(+1.73%)
Jul 26, 2021
250.25
253.50
249.47
253.24
306,129
-0.09(-0.03%)
Jul 23, 2021
251.71
253.74
251.28
253.33
331,031
+2.18(+0.87%)
Jul 22, 2021
249.68
252.14
249.68
251.15
231,915
+2.16(+0.87%)
Jul 21, 2021
249.07
249.15
245.77
248.98
305,676
+0.12(+0.05%)
Jul 20, 2021
247.42
250.12
247.21
248.86
460,489
+1.66(+0.67%)
Jul 19, 2021
245.86
248.13
244.56
247.21
510,303
+0.35(+0.14%)
Jul 16, 2021
244.20
247.85
244.20
246.85
413,672
+3.50(+1.44%)
Jul 15, 2021
241.79
243.88
241.58
243.35
386,329
+0.21(+0.09%)
Jul 14, 2021
241.30
243.35
239.54
243.14
592,394
+0.60(+0.25%)
Jul 13, 2021
243.31
244.65
241.69
242.54
488,138
-0.08(-0.03%)
Jul 12, 2021
241.86
243.98
241.86
242.61
398,637
+1.13(+0.47%)
Jul 09, 2021
243.68
243.68
239.51
241.48
639,348
-2.97(-1.22%)
Jul 08, 2021
243.68
245.02
240.88
244.46
474,675
-1.32(-0.54%)
Jul 07, 2021
243.87
246.35
243.46
245.77
730,695
+4.05(+1.67%)
Jul 06, 2021
240.72
242.40
238.05
241.73
1,030,081
-2.53(-1.04%)
Jul 02, 2021
241.79
244.49
240.50
244.26
392,960
+2.58(+1.07%)
Jul 01, 2021
239.57
242.23
239.06
241.68
551,738
+1.33(+0.55%)
Jun 30, 2021
240.49
241.59
238.25
240.35
664,035
+0.22(+0.09%)
Jun 29, 2021
240.80
241.27
238.89
240.13
432,055
-0.78(-0.32%)
Jun 28, 2021
239.28
241.09
238.94
240.91
542,515
+2.52(+1.06%)
Jun 25, 2021
239.67
240.21
237.73
238.38
1,280,265
-1.43(-0.60%)
Jun 24, 2021
238.83
241.23
238.75
239.82
558,264
+2.51(+1.06%)
Jun 23, 2021
236.68
239.02
236.68
237.31
581,555
+2.25(+0.96%)
Jun 22, 2021
233.06
235.49
232.06
235.06
515,487
+1.53(+0.66%)
Jun 21, 2021
232.47
233.99
229.99
233.53
467,367
+2.03(+0.88%)
Jun 18, 2021
234.01
236.43
231.38
231.50
1,284,260
-2.94(-1.26%)
Jun 17, 2021
230.48
235.62
230.48
234.44
942,790
+3.57(+1.55%)
Jun 16, 2021
228.93
231.80
226.72
230.88
874,150
+0.33(+0.14%)
Jun 15, 2021
226.29
232.09
225.63
230.54
1,215,435
+4.64(+2.05%)
Jun 14, 2021
215.96
226.34
215.96
225.90
1,272,735
+12.79(+6.00%)
Jun 11, 2021
212.19
214.22
211.74
213.11
360,137
-1.90(-0.88%)
Jun 10, 2021
210.11
215.09
207.22
215.01
781,649
+8.36(+4.04%)
Jun 09, 2021
204.59
208.65
203.83
206.66
849,190
+4.37(+2.16%)
Jun 08, 2021
202.91
203.66
199.75
202.29
417,594
+0.76(+0.38%)
Jun 07, 2021
201.84
203.31
200.46
201.53
604,398
+1.36(+0.68%)
Jun 04, 2021
200.76
201.82
199.72
200.17
501,091
+1.34(+0.68%)
Jun 03, 2021
197.44
199.56
196.95
198.83
428,068
+0.36(+0.18%)
Jun 02, 2021
200.47
201.02
198.04
198.47
482,968
-2.62(-1.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.