ASX:RMD
ResMed Inc. Stock Price (Quote)
$31.06
-0.550 (-1.74%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $31.01 | $33.50 | Wednesday, 29th May 2024 RMD.AX stock ended at $31.06. This is 1.74% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 1.44% from a day low at $31.01 to a day high of $31.45. |
90 days | $26.64 | $33.50 | |
52 weeks | $21.14 | $34.27 |
Historical ResMed Inc. prices
Date | Open | High | Low | Close | Volume |
Feb 17, 2022 | $33.14 | $33.16 | $32.83 | $32.83 | 615 591 |
Feb 16, 2022 | $33.21 | $33.34 | $32.79 | $33.22 | 1 609 620 |
Feb 15, 2022 | $32.92 | $32.92 | $32.15 | $32.51 | 1 326 876 |
Feb 14, 2022 | $34.19 | $34.39 | $33.84 | $34.09 | 903 102 |
Feb 11, 2022 | $33.96 | $34.14 | $33.82 | $33.84 | 724 294 |
Feb 10, 2022 | $34.30 | $34.59 | $34.10 | $34.10 | 788 661 |
Feb 09, 2022 | $33.85 | $34.08 | $33.50 | $33.86 | 895 588 |
Feb 08, 2022 | $33.16 | $33.61 | $33.05 | $33.29 | 846 100 |
Feb 07, 2022 | $33.57 | $34.06 | $33.47 | $33.47 | 1 199 790 |
Feb 04, 2022 | $33.47 | $33.70 | $33.27 | $33.70 | 1 242 386 |
Feb 03, 2022 | $32.93 | $33.21 | $32.82 | $33.20 | 1 309 312 |
Feb 02, 2022 | $32.63 | $32.93 | $32.27 | $32.80 | 1 152 020 |
Feb 01, 2022 | $32.45 | $32.86 | $32.05 | $32.69 | 1 311 306 |
Jan 31, 2022 | $32.48 | $32.50 | $31.78 | $31.93 | 1 159 784 |
Jan 28, 2022 | $31.51 | $31.69 | $30.95 | $31.25 | 3 731 159 |
Jan 27, 2022 | $32.57 | $32.66 | $31.12 | $31.40 | 2 411 905 |
Jan 25, 2022 | $33.20 | $33.45 | $32.65 | $32.66 | 1 603 522 |
Jan 24, 2022 | $32.68 | $32.91 | $32.54 | $32.77 | 884 504 |
Jan 21, 2022 | $33.00 | $33.06 | $32.62 | $32.79 | 945 970 |
Jan 20, 2022 | $33.41 | $33.58 | $33.11 | $33.36 | 825 177 |
Jan 19, 2022 | $33.57 | $33.60 | $33.16 | $33.16 | 883 004 |
Jan 18, 2022 | $34.68 | $35.00 | $34.66 | $34.76 | 591 832 |
Jan 17, 2022 | $34.79 | $34.84 | $34.37 | $34.65 | 569 046 |
Jan 14, 2022 | $34.74 | $35.05 | $34.39 | $34.79 | 1 296 725 |
Jan 13, 2022 | $33.40 | $33.93 | $33.27 | $33.59 | 1 222 486 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RMD.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the RMD.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RMD.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.