ResMed Inc (RMD) Historical Stock Data
216.98 ↓1.17 (-0.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RMD is down -0.05% a day on average. There have been 17 days where ResMed Inc closed green and 13 days where RMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 219.63 | 216.98 | ↓$2.65 (-1.21%) | 216.72 | 221.40 | 655.02K |
| 2024-05-02 | 215.50 | 218.15 | ↑$2.65 (1.23%) | 213.22 | 218.25 | 1.15M |
| 2024-05-01 | 212.65 | 215.01 | ↑$2.36 (1.11%) | 211.36 | 217.30 | 1.31M |
| 2024-04-30 | 215.03 | 213.99 | ↓$1.04 (-0.48%) | 211.55 | 215.41 | 1.64M |
| 2024-04-29 | 214.11 | 217.19 | ↑$3.08 (1.44%) | 210.20 | 217.23 | 2.17M |
| 2024-04-26 | 203.02 | 218.06 | ↑$15.04 (7.41%) | 201.86 | 218.38 | 4.33M |
| 2024-04-25 | 183.07 | 183.42 | ↑$0.35 (0.19%) | 179.00 | 184.30 | 1.12M |
| 2024-04-24 | 185.88 | 183.78 | ↓$2.10 (-1.13%) | 183.02 | 186.88 | 0.97M |
| 2024-04-23 | 182.59 | 184.22 | ↑$1.63 (0.89%) | 181.70 | 184.83 | 1.20M |
| 2024-04-22 | 180.00 | 180.35 | ↑$0.35 (0.19%) | 178.49 | 180.81 | 1.22M |
| 2024-04-19 | 179.15 | 178.85 | ↓$0.30 (-0.17%) | 176.92 | 179.43 | 1.30M |
| 2024-04-18 | 177.40 | 177.61 | ↑$0.21 (0.12%) | 176.33 | 179.80 | 1.58M |
| 2024-04-17 | 182.00 | 173.83 | ↓$8.17 (-4.49%) | 172.19 | 183.40 | 3M |
| 2024-04-16 | 184.46 | 184.86 | ↑$0.40 (0.22%) | 183.37 | 186.72 | 411.89K |
| 2024-04-15 | 187.95 | 185.09 | ↓$2.86 (-1.52%) | 184.78 | 189.29 | 605.41K |
| 2024-04-12 | 188.62 | 185.86 | ↓$2.76 (-1.46%) | 184.39 | 189.41 | 659.89K |
| 2024-04-11 | 195.14 | 189.51 | ↓$5.63 (-2.89%) | 189.40 | 195.14 | 696.18K |
| 2024-04-10 | 190.72 | 193.80 | ↑$3.08 (1.61%) | 190.52 | 194.62 | 0.92M |
| 2024-04-09 | 189.00 | 194.27 | ↑$5.27 (2.79%) | 187.98 | 194.38 | 0.99M |
| 2024-04-08 | 188.61 | 187.76 | ↓$0.85 (-0.45%) | 187.50 | 188.97 | 773.96K |
| 2024-04-05 | 185.02 | 188.76 | ↑$3.74 (2.02%) | 185.02 | 189.56 | 749.04K |
| 2024-04-04 | 187.60 | 185.00 | ↓$2.60 (-1.39%) | 184.84 | 188.15 | 872.95K |
| 2024-04-03 | 185.99 | 186.04 | ↑$0.05 (0.03%) | 185.39 | 189.04 | 1.46M |
| 2024-04-02 | 187.59 | 184.36 | ↓$3.23 (-1.72%) | 182.29 | 188.29 | 0.98M |
| 2024-04-01 | 198.31 | 189.32 | ↓$8.99 (-4.53%) | 189.24 | 198.31 | 1.53M |
| 2024-03-28 | 197.14 | 198.03 | ↑$0.89 (0.45%) | 196.47 | 198.54 | 622.62K |
| 2024-03-27 | 195.49 | 196.33 | ↑$0.84 (0.43%) | 194.21 | 196.75 | 567.40K |
| 2024-03-26 | 193.50 | 194.18 | ↑$0.68 (0.35%) | 192.99 | 195.66 | 1.11M |
| 2024-03-25 | 192.50 | 193.31 | ↑$0.81 (0.42%) | 191.82 | 194.59 | 1.84M |
| 2024-03-22 | 193.60 | 192.00 | ↓$1.60 (-0.83%) | 191.12 | 193.82 | 1.13M |
Create an account or log in to view more rows.
$RMD love this stock!!!!
$RMD buy
$RMD wow
looking like it’s going to be a monster day!
$RMD Don't hold!!! Buy it
$RMD looking ready to breakout soon.
$RMD jeez
$RMD death cross will complete today
$RMD Beautiful!! 😀
$RMD breaking out of this wedge sooner than later
$RMD take Friday energy into Monday