ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RMD ResMed Inc

224.59
0.43 (0.19%)
After Hours
Last Updated: 23:24:36
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
ResMed Inc NYSE:RMD NYSE Common Stock
  Price Change % Change Share Price
  0.43 0.19% 224.59
High Price Low Price Open Price Shares Traded Last Trade
226.95 220.77 222.40 806,457 23:24:36

ResMed (RMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Mar 2025224.164.442.02%219.1949224.64746,823
13 Mar 2025219.72-0.50-0.23%217.52222.821,173,297
12 Mar 2025220.22-5.57-2.47%217.67222.94775,400
11 Mar 2025225.79-10.84-4.58%224.88237.441,280,548
10 Mar 2025236.634.191.80%228.72243.371,904,954
07 Mar 2025232.447.413.29%222.91232.86894,084
06 Mar 2025225.031.200.54%219.68226.021,220,207
05 Mar 2025223.83-7.65-3.30%219.76228.141,188,040
04 Mar 2025231.48-1.62-0.69%227.08233.67801,281
03 Mar 2025233.10-0.42-0.18%231.39236.44722,865
28 Feb 2025233.522.240.97%228.1604233.651,306,861
27 Feb 2025231.28-3.33-1.42%230.7301234.92557,316
26 Feb 2025234.61-1.58-0.67%232.09236.63565,535
25 Feb 2025236.196.542.85%229.00236.31979,474
24 Feb 2025229.65-2.04-0.88%228.18231.821,797,317
21 Feb 2025231.69-1.10-0.47%230.34233.38516,815
20 Feb 2025232.79-1.72-0.73%231.62234.61662,271
19 Feb 2025234.513.931.70%231.48240.00941,926
18 Feb 2025230.58-2.40-1.03%228.87232.96999,308
Download more ResMed Inc Historical Data

ResMed Inc (RMD) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week230.36243.37217.52227.151,176,204-5.77-2.50%
1 Month231.10243.37217.52229.811,001,806-6.51-2.82%
3 Months230.49263.05217.52236.00938,081-5.90-2.56%
6 Months252.945263.05217.52239.68952,078-28.36-11.21%
1 Year191.04263.05172.19222.501,008,24033.5517.56%
3 Years254.01263.05132.24202.66873,168-29.42-11.58%
5 Years140.00301.34108.85204.39765,40484.5960.42%

Your Recent History

Delayed Upgrade Clock