ResMed Inc (RMD) Historical Stock Data
237.27 ↑5.69 (2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMD is down -0.10% a day on average. There have been 19 days where ResMed Inc closed green and 11 days where RMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 231.00 | 237.27 | ↑$6.27 (2.71%) | 231.00 | 238.60 | 3.06M |
| 2024-12-19 | 231.67 | 231.58 | ↓$0.09 (-0.04%) | 230.01 | 235.50 | 596.84K |
| 2024-12-18 | 239.04 | 230.21 | ↓$8.83 (-3.69%) | 229.94 | 240.18 | 871.34K |
| 2024-12-17 | 242.00 | 242.62 | ↑$0.62 (0.26%) | 241.40 | 245.19 | 739.29K |
| 2024-12-16 | 238.66 | 241.02 | ↑$2.36 (0.99%) | 231.00 | 241.84 | 829.78K |
| 2024-12-13 | 241.28 | 238.52 | ↓$2.76 (-1.14%) | 236.95 | 241.50 | 580.59K |
| 2024-12-12 | 243.16 | 242.51 | ↓$0.65 (-0.27%) | 241.45 | 247.93 | 0.92M |
| 2024-12-11 | 245.19 | 245.78 | ↑$0.59 (0.24%) | 242.06 | 246.01 | 514.03K |
| 2024-12-10 | 245.16 | 245.22 | ↑$0.06 (0.02%) | 242.00 | 246.50 | 505.86K |
| 2024-12-09 | 244.23 | 244.76 | ↑$0.53 (0.22%) | 242.17 | 247.76 | 583.58K |
| 2024-12-06 | 240.48 | 241.41 | ↑$0.93 (0.39%) | 239.41 | 245.13 | 462.44K |
| 2024-12-05 | 243.05 | 239.41 | ↓$3.64 (-1.50%) | 238.72 | 245.11 | 642.39K |
| 2024-12-04 | 245.65 | 245.84 | ↑$0.19 (0.08%) | 243.36 | 246.63 | 884.13K |
| 2024-12-03 | 244.34 | 246.91 | ↑$2.57 (1.05%) | 244.34 | 249.47 | 665K |
| 2024-12-02 | 248.91 | 244.92 | ↓$3.99 (-1.60%) | 243.38 | 248.91 | 575.94K |
| 2024-11-29 | 248.47 | 249.02 | ↑$0.55 (0.22%) | 247.74 | 252.36 | 351.33K |
| 2024-11-27 | 250.98 | 249.33 | ↓$1.65 (-0.66%) | 247.91 | 251.36 | 654.49K |
| 2024-11-26 | 249.71 | 249.99 | ↑$0.28 (0.11%) | 247.28 | 251.20 | 676.21K |
| 2024-11-25 | 244.53 | 249.56 | ↑$5.03 (2.06%) | 243.60 | 249.77 | 1.71M |
| 2024-11-22 | 243.60 | 243.78 | ↑$0.18 (0.07%) | 241.44 | 243.89 | 551.44K |
| 2024-11-21 | 242.52 | 243.60 | ↑$1.08 (0.45%) | 240.69 | 243.73 | 455.01K |
| 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 |
Create an account or log in to view more rows.
$RMD bears haha
$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!