Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| ResMed Inc | RMD | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.01 | 0.00% | 215.00 | 23:22:29 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 215.01 |
RMD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 183.21 | 218.38 | 179.00 | 213.23 | 2,118,349 | 31.79 | 17.35% |
| 1 Month | 187.60 | 218.38 | 172.19 | 194.95 | 1,325,258 | 27.40 | 14.61% |
| 3 Months | 185.68 | 218.38 | 170.56 | 190.08 | 1,116,602 | 29.32 | 15.79% |
| 6 Months | 150.51 | 218.38 | 140.81 | 178.56 | 1,054,922 | 64.49 | 42.85% |
| 1 Year | 234.44 | 240.09 | 132.24 | 174.38 | 1,142,151 | -19.44 | -8.29% |
| 3 Years | 190.55 | 301.34 | 132.24 | 203.05 | 752,864 | 24.45 | 12.83% |
| 5 Years | 104.13 | 301.34 | 103.62 | 189.81 | 692,597 | 110.87 | 106.47% |
RMD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 215.01 | 1.02 | 0.48% | 212.65 | 217.30 | 211.36 | 1,306,831 |
| 01 May 2024 | 213.99 | -3.20 | -1.47% | 215.03 | 215.41 | 211.55 | 1,677,753 |
| 30 Apr 2024 | 217.19 | -0.87 | -0.40% | 214.11 | 217.23 | 210.20 | 2,165,430 |
| 27 Apr 2024 | 218.06 | 34.64 | 18.89% | 203.21 | 218.38 | 201.86 | 4,330,403 |
| 26 Apr 2024 | 183.42 | -0.36 | -0.20% | 183.07 | 184.30 | 179.00 | 1,121,509 |
| 25 Apr 2024 | 183.78 | -0.44 | -0.24% | 185.88 | 186.88 | 183.02 | 972,548 |
| 24 Apr 2024 | 184.22 | 3.87 | 2.15% | 182.59 | 184.83 | 181.70 | 1,202,959 |
| 23 Apr 2024 | 180.35 | 1.50 | 0.84% | 180.00 | 180.81 | 178.49 | 1,218,743 |
| 20 Apr 2024 | 178.85 | 1.24 | 0.70% | 179.15 | 179.43 | 176.9225 | 1,303,528 |
| 19 Apr 2024 | 177.61 | 3.78 | 2.17% | 177.40 | 179.80 | 176.33 | 1,583,061 |
| 18 Apr 2024 | 173.83 | -11.03 | -5.97% | 182.00 | 183.40 | 172.19 | 3,003,030 |
| 17 Apr 2024 | 184.86 | -0.23 | -0.12% | 184.46 | 186.715 | 183.37 | 411,889 |
| 16 Apr 2024 | 185.09 | -0.77 | -0.41% | 187.95 | 189.29 | 184.78 | 605,408 |
| 13 Apr 2024 | 185.86 | -3.65 | -1.93% | 188.62 | 189.41 | 184.39 | 659,893 |
| 12 Apr 2024 | 189.51 | -4.29 | -2.21% | 195.14 | 195.34 | 189.40 | 696,180 |
| 11 Apr 2024 | 193.80 | -0.47 | -0.24% | 190.72 | 194.62 | 190.5175 | 915,276 |
| 10 Apr 2024 | 194.27 | 6.51 | 3.47% | 189.00 | 194.38 | 187.98 | 988,287 |
| 09 Apr 2024 | 187.76 | -1.00 | -0.53% | 188.61 | 188.965 | 187.50 | 773,853 |
| 06 Apr 2024 | 188.76 | 3.76 | 2.03% | 185.02 | 189.56 | 185.02 | 749,038 |
| 05 Apr 2024 | 185.00 | -1.04 | -0.56% | 187.60 | 188.36 | 184.84 | 872,947 |
| 04 Apr 2024 | 186.04 | 1.68 | 0.91% | 185.99 | 189.04 | 185.39 | 1,455,218 |
| 03 Apr 2024 | 184.36 | -4.96 | -2.62% | 188.00 | 188.285 | 182.29 | 982,593 |
