ResMed Inc (RMD) Historical Stock Data
241.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMD is down -0.27% a day on average. There have been 15 days where ResMed Inc closed green and 15 days where RMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 238.73 | 241.55 | ↑$2.82 (1.18%) | 236.72 | 242.47 | 490.51K |
| 2024-11-19 | 237.73 | 238.12 | ↑$0.39 (0.16%) | 236.62 | 240.67 | 710.93K |
| 2024-11-18 | 234.91 | 239.42 | ↑$4.51 (1.92%) | 234.91 | 240.22 | 759.95K |
| 2024-11-15 | 233.17 | 234.74 | ↑$1.57 (0.67%) | 231.17 | 235.09 | 1.12M |
| 2024-11-14 | 235.44 | 231.43 | ↓$4.01 (-1.70%) | 231.18 | 236.89 | 1.10M |
| 2024-11-13 | 246.41 | 235.44 | ↓$10.97 (-4.45%) | 235.36 | 247.73 | 0.99M |
| 2024-11-12 | 248.81 | 247.21 | ↓$1.60 (-0.64%) | 246.19 | 249.27 | 737.14K |
| 2024-11-11 | 252.55 | 248.69 | ↓$3.86 (-1.53%) | 248.43 | 252.99 | 898.74K |
| 2024-11-08 | 249.00 | 252.38 | ↑$3.38 (1.36%) | 248.53 | 255.16 | 0.93M |
| 2024-11-07 | 246.48 | 248.54 | ↑$2.06 (0.84%) | 243.62 | 248.55 | 815.82K |
| 2024-11-06 | 248.74 | 245.63 | ↓$3.11 (-1.25%) | 241.98 | 250.00 | 802.46K |
| 2024-11-05 | 243.61 | 245.74 | ↑$2.13 (0.87%) | 241.28 | 246.51 | 1.08M |
| 2024-11-04 | 245.00 | 243.61 | ↓$1.39 (-0.57%) | 242.84 | 247.75 | 1.24M |
| 2024-11-01 | 242.00 | 244.28 | ↑$2.28 (0.94%) | 241.12 | 246.77 | 1.12M |
| 2024-10-31 | 242.00 | 242.47 | ↑$0.47 (0.19%) | 240.53 | 243.67 | 1.17M |
| 2024-10-30 | 243.30 | 243.02 | ↓$0.28 (-0.12%) | 241.06 | 245.85 | 1.11M |
| 2024-10-29 | 247.62 | 244.40 | ↓$3.22 (-1.30%) | 243.83 | 250.09 | 1.49M |
| 2024-10-28 | 258.00 | 246.83 | ↓$11.17 (-4.33%) | 246.27 | 259.33 | 1.80M |
| 2024-10-25 | 260.00 | 256.07 | ↓$3.93 (-1.51%) | 252.80 | 260.49 | 3.52M |
| 2024-10-24 | 237.46 | 239.05 | ↑$1.59 (0.67%) | 237.46 | 243.99 | 1.85M |
| 2024-10-23 | 239.13 | 237.40 | ↓$1.73 (-0.72%) | 235.08 | 240.22 | 1.02M |
| 2024-10-22 | 239.06 | 239.98 | ↑$0.92 (0.38%) | 237.63 | 241.17 | 614.63K |
| 2024-10-21 | 241.06 | 240.05 | ↓$1.01 (-0.42%) | 238.40 | 242.44 | 0.97M |
| 2024-10-18 | 240.60 | 240.00 | ↓$0.60 (-0.25%) | 237.78 | 241.67 | 730.05K |
| 2024-10-17 | 239.78 | 239.59 | ↓$0.19 (-0.08%) | 237.37 | 242.15 | 839.33K |
| 2024-10-16 | 238.19 | 238.34 | ↑$0.15 (0.06%) | 237.45 | 242.11 | 815.91K |
| 2024-10-15 | 242.37 | 239.18 | ↓$3.19 (-1.32%) | 238.73 | 243.99 | 1.02M |
| 2024-10-14 | 240.12 | 240.71 | ↑$0.59 (0.25%) | 238.69 | 242.23 | 588.17K |
| 2024-10-11 | 238.48 | 240.51 | ↑$2.03 (0.85%) | 238.41 | 242.51 | 504.74K |
| 2024-10-10 | 233.79 | 237.93 | ↑$4.14 (1.77%) | 233.79 | 238.45 | 766.09K |
Create an account or log in to view more rows.
$RMD this is going to skyrocket tmr!!!
$RMD whats the news????
$RMD breaking out of this wedge sooner than later
$RMD buy more doomers!!!
$RMD taking off soon
$RMD holding and buying these dips is so easy.
$RMD love this stock!!!!
$RMD buy
$RMD wow
looking like it’s going to be a monster day!
$RMD Don't hold!!! Buy it