NYSE:RMD
ResMed Inc Stock Price (Quote)
$213.26
+1.68 (+0.794%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $179.00 | $222.96 | Friday, 24th May 2024 RMD stock ended at $213.26. This is 0.794% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.66% from a day low at $210.99 to a day high of $214.49. |
90 days | $170.56 | $222.96 | |
52 weeks | $132.26 | $229.97 |
Date | Open | High | Low | Close | Volume |
Sep 14, 2023 | $147.23 | $148.04 | $146.22 | $147.64 | 1 983 090 |
Sep 13, 2023 | $147.04 | $148.67 | $146.05 | $146.34 | 1 664 818 |
Sep 12, 2023 | $151.51 | $152.19 | $147.49 | $148.97 | 1 346 107 |
Sep 11, 2023 | $150.00 | $154.78 | $149.54 | $151.51 | 2 496 639 |
Sep 08, 2023 | $149.43 | $149.60 | $146.44 | $147.95 | 1 503 162 |
Sep 07, 2023 | $153.35 | $153.95 | $149.19 | $150.50 | 1 813 162 |
Sep 06, 2023 | $155.41 | $155.41 | $151.46 | $153.33 | 3 067 611 |
Sep 05, 2023 | $155.74 | $157.08 | $152.26 | $153.89 | 2 422 093 |
Sep 01, 2023 | $161.15 | $161.36 | $157.73 | $159.19 | 1 963 328 |
Aug 31, 2023 | $164.82 | $165.55 | $159.40 | $159.59 | 2 034 893 |
Aug 30, 2023 | $164.13 | $167.08 | $164.01 | $164.18 | 1 017 526 |
Aug 29, 2023 | $162.56 | $163.99 | $160.96 | $163.93 | 701 862 |
Aug 28, 2023 | $162.17 | $164.10 | $160.72 | $161.88 | 1 313 269 |
Aug 25, 2023 | $160.31 | $162.37 | $160.09 | $160.98 | 903 778 |
Aug 24, 2023 | $162.32 | $162.56 | $158.88 | $159.74 | 1 455 062 |
Aug 23, 2023 | $163.39 | $164.22 | $161.88 | $162.00 | 1 548 700 |
Aug 22, 2023 | $165.66 | $165.87 | $162.43 | $162.58 | 1 135 582 |
Aug 21, 2023 | $166.58 | $168.69 | $164.98 | $165.89 | 1 020 487 |
Aug 18, 2023 | $166.30 | $167.67 | $164.27 | $165.67 | 1 844 496 |
Aug 17, 2023 | $172.10 | $173.16 | $162.48 | $164.80 | 2 808 899 |
Aug 16, 2023 | $181.81 | $183.16 | $173.23 | $173.71 | 1 718 386 |
Aug 15, 2023 | $181.60 | $184.02 | $180.80 | $183.35 | 1 054 723 |
Aug 14, 2023 | $180.01 | $181.59 | $178.67 | $180.85 | 1 190 220 |
Aug 11, 2023 | $178.10 | $179.96 | $177.63 | $179.47 | 1 018 819 |
Aug 10, 2023 | $178.47 | $181.33 | $177.04 | $177.13 | 2 071 938 |
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.