14-day Premium Trial Subscription Try For FreeTry Free
$216.98
-1.17 (-0.536%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Friday, 3rd May 2024 RMD stock ended at $216.98. This is 0.536% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.16% from a day low at $216.72 to a day high of $221.40.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical ResMed Inc prices

Date Open High Low Close Volume
May 03, 2024 $219.63 $221.40 $216.72 $216.98 629 682
May 02, 2024 $215.50 $218.25 $213.22 $218.15 1 084 969
May 01, 2024 $212.65 $217.28 $211.36 $215.01 1 299 939
Apr 30, 2024 $215.03 $215.41 $211.55 $213.99 1 512 341
Apr 29, 2024 $214.11 $217.23 $210.20 $217.19 2 132 066
Apr 26, 2024 $203.02 $218.38 $201.86 $218.06 4 259 757
Apr 25, 2024 $183.07 $184.30 $179.00 $183.42 1 083 080
Apr 24, 2024 $185.88 $186.88 $183.02 $183.78 931 798
Apr 23, 2024 $182.59 $184.83 $181.70 $184.22 1 202 940
Apr 22, 2024 $180.00 $180.81 $178.49 $180.35 1 119 628
Apr 19, 2024 $179.15 $179.42 $176.92 $178.85 1 060 427
Apr 18, 2024 $177.40 $179.80 $176.33 $177.61 1 566 932
Apr 17, 2024 $182.00 $183.40 $172.19 $173.83 2 971 842
Apr 16, 2024 $184.46 $186.72 $183.37 $184.86 385 521
Apr 15, 2024 $187.95 $189.29 $184.84 $185.09 479 679
Apr 12, 2024 $188.62 $189.41 $184.39 $185.86 640 758
Apr 11, 2024 $195.14 $195.14 $189.40 $189.51 663 041
Apr 10, 2024 $190.72 $194.62 $190.52 $193.80 898 241
Apr 09, 2024 $189.00 $194.37 $187.99 $194.27 814 356
Apr 08, 2024 $188.61 $188.97 $187.50 $187.76 758 118
Apr 05, 2024 $185.02 $189.56 $185.02 $188.76 647 081
Apr 04, 2024 $187.60 $188.15 $184.85 $185.00 748 135
Apr 03, 2024 $185.99 $189.04 $185.42 $186.04 777 623
Apr 02, 2024 $187.59 $188.29 $182.29 $184.36 951 199
Apr 01, 2024 $198.31 $198.31 $189.24 $189.32 1 341 781
Click to get the best stock tips daily for free!

About ResMed Inc

ResMed ResMed Inc. develops, manufactures, distributes, and markets medical devices and cloud-based software applications for the healthcare markets. The company operates in two segments, Sleep and Respiratory Care, and Software as a Service. It offers various products and solutions for a range of respiratory disorders, including technologies to be applied in medical and consumer products, ventilation devices, diagnostic products, mask systems for use i... RMD Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT