NYSE:RMD
ResMed Inc Stock Price (Quote)
$206.33
-3.01 (-1.44%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $205.00 | $222.96 | Friday, 31st May 2024 RMD stock ended at $206.33. This is 1.44% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.90% from a day low at $205.00 to a day high of $210.94. |
90 days | $172.19 | $222.96 | |
52 weeks | $132.26 | $229.97 |
Historical ResMed Inc prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $209.10 | $210.94 | $205.00 | $206.33 | 786 766 |
May 30, 2024 | $205.90 | $210.02 | $205.66 | $209.34 | 555 133 |
May 29, 2024 | $205.16 | $207.74 | $205.01 | $205.96 | 565 840 |
May 28, 2024 | $212.41 | $213.53 | $206.16 | $207.17 | 775 885 |
May 24, 2024 | $212.08 | $214.49 | $210.99 | $213.26 | 455 666 |
May 23, 2024 | $218.10 | $218.10 | $210.24 | $211.58 | 1 032 672 |
May 22, 2024 | $217.63 | $219.98 | $216.28 | $218.27 | 462 384 |
May 21, 2024 | $218.26 | $219.60 | $216.84 | $218.28 | 320 693 |
May 20, 2024 | $218.57 | $219.93 | $216.73 | $218.74 | 392 340 |
May 17, 2024 | $219.82 | $220.04 | $217.53 | $218.57 | 450 412 |
May 16, 2024 | $220.14 | $222.96 | $219.75 | $219.97 | 648 906 |
May 15, 2024 | $218.07 | $221.80 | $217.67 | $220.63 | 610 761 |
May 14, 2024 | $216.27 | $219.80 | $213.82 | $215.85 | 610 467 |
May 13, 2024 | $215.00 | $219.40 | $213.82 | $217.89 | 769 879 |
May 10, 2024 | $216.00 | $217.25 | $212.95 | $213.82 | 635 225 |
May 09, 2024 | $212.64 | $217.51 | $211.97 | $216.84 | 738 269 |
May 08, 2024 | $211.37 | $212.92 | $210.39 | $212.88 | 941 364 |
May 07, 2024 | $217.20 | $217.29 | $215.70 | $216.16 | 688 416 |
May 06, 2024 | $218.14 | $218.49 | $215.42 | $216.94 | 791 007 |
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 |
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 stock historical prices to predict future price movements?
Trend Analysis: Examine the RMD 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 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.