14-day Premium Trial Subscription Try For FreeTry Free
$32.69
+0.0800 (+0.245%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 RMD.AX stock ended at $32.69. This is 0.245% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.26% from a day low at $32.46 to a day high of $32.87.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical ResMed Inc. prices

Date Open High Low Close Volume
May 07, 2024 $32.70 $32.87 $32.46 $32.69 1 747 713
May 06, 2024 $32.85 $32.89 $32.49 $32.61 1 632 262
May 03, 2024 $33.08 $33.27 $32.84 $32.91 1 619 930
May 02, 2024 $32.86 $33.12 $32.85 $32.96 2 152 446
May 01, 2024 $32.75 $33.00 $32.74 $32.75 2 743 413
Apr 30, 2024 $32.85 $32.97 $32.73 $32.85 4 300 230
Apr 29, 2024 $32.82 $33.50 $32.37 $32.58 6 447 967
Apr 26, 2024 $30.91 $31.58 $30.54 $31.50 5 643 527
Apr 24, 2024 $28.58 $28.74 $28.42 $28.74 3 637 771
Apr 23, 2024 $27.83 $28.42 $27.80 $28.32 4 206 105
Apr 22, 2024 $28.07 $28.35 $27.91 $28.19 4 474 556
Apr 19, 2024 $27.73 $28.29 $27.65 $27.92 4 330 940
Apr 18, 2024 $27.38 $27.96 $27.05 $27.63 7 437 988
Apr 17, 2024 $28.81 $29.00 $28.80 $28.88 858 793
Apr 16, 2024 $28.61 $28.82 $28.53 $28.69 1 492 634
Apr 15, 2024 $28.88 $28.93 $28.64 $28.79 1 181 005
Apr 12, 2024 $29.00 $29.29 $28.91 $29.20 957 310
Apr 11, 2024 $29.50 $29.75 $29.43 $29.56 2 567 253
Apr 10, 2024 $29.15 $29.49 $29.13 $29.13 1 514 842
Apr 09, 2024 $28.56 $28.58 $28.40 $28.51 1 056 206
Apr 08, 2024 $28.70 $28.91 $28.65 $28.79 757 966
Apr 05, 2024 $28.13 $28.53 $28.01 $28.47 1 653 890
Apr 04, 2024 $28.59 $28.60 $28.40 $28.54 1 711 914
Apr 03, 2024 $28.44 $28.76 $28.25 $28.65 1 797 616
Apr 02, 2024 $29.27 $29.27 $29.02 $29.24 1 967 910
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.AX Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
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