Register for streaming realtime charts, analysis tools, and prices.
RMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 216.98 | -1.17 | -0.54% | 219.63 | 221.40 | 216.72 | 654,881 |
| May 02 2024 | 218.15 | 3.14 | 1.46% | 215.50 | 218.25 | 213.22 | 1,146,047 |
| May 01 2024 | 215.01 | 1.02 | 0.48% | 212.65 | 217.30 | 211.36 | 1,306,831 |
| Apr 30 2024 | 213.99 | -3.20 | -1.47% | 215.03 | 215.41 | 211.55 | 1,677,753 |
| Apr 29 2024 | 217.19 | -0.87 | -0.40% | 214.11 | 217.23 | 210.20 | 2,165,430 |
| Apr 26 2024 | 218.06 | 34.64 | 18.89% | 203.21 | 218.38 | 201.86 | 4,330,403 |
| Apr 25 2024 | 183.42 | -0.36 | -0.20% | 183.07 | 184.30 | 179.00 | 1,121,509 |
| Apr 24 2024 | 183.78 | -0.44 | -0.24% | 185.88 | 186.88 | 183.02 | 972,548 |
| Apr 23 2024 | 184.22 | 3.87 | 2.15% | 182.59 | 184.83 | 181.70 | 1,202,959 |
| Apr 22 2024 | 180.35 | 1.50 | 0.84% | 180.00 | 180.81 | 178.49 | 1,218,743 |
| Apr 19 2024 | 178.85 | 1.24 | 0.70% | 179.15 | 179.43 | 176.9225 | 1,303,528 |
| Apr 18 2024 | 177.61 | 3.78 | 2.17% | 177.40 | 179.80 | 176.33 | 1,583,061 |
| Apr 17 2024 | 173.83 | -11.03 | -5.97% | 182.00 | 183.40 | 172.19 | 3,003,030 |
| Apr 16 2024 | 184.86 | -0.23 | -0.12% | 184.46 | 186.715 | 183.37 | 411,889 |
| Apr 15 2024 | 185.09 | -0.77 | -0.41% | 187.95 | 189.29 | 184.78 | 605,408 |
| Apr 12 2024 | 185.86 | -3.65 | -1.93% | 188.62 | 189.41 | 184.39 | 659,893 |
| Apr 11 2024 | 189.51 | -4.29 | -2.21% | 195.14 | 195.34 | 189.40 | 696,180 |
| Apr 10 2024 | 193.80 | -0.47 | -0.24% | 190.72 | 194.62 | 190.5175 | 915,276 |
| Apr 09 2024 | 194.27 | 6.51 | 3.47% | 189.00 | 194.38 | 187.98 | 988,287 |
| Apr 08 2024 | 187.76 | -1.00 | -0.53% | 188.61 | 188.965 | 187.50 | 773,853 |
| Apr 05 2024 | 188.76 | 3.76 | 2.03% | 185.02 | 189.56 | 185.02 | 749,038 |
| Apr 04 2024 | 185.00 | -1.04 | -0.56% | 187.60 | 188.36 | 184.84 | 872,947 |
| Apr 03 2024 | 186.04 | 1.68 | 0.91% | 185.99 | 189.04 | 185.39 | 1,455,218 |
| Apr 02 2024 | 184.36 | -4.96 | -2.62% | 188.00 | 188.285 | 182.29 | 982,593 |
| Apr 01 2024 | 189.32 | -8.71 | -4.40% | 198.31 | 198.43 | 189.24 | 1,532,654 |
| Mar 28 2024 | 198.03 | 1.70 | 0.87% | 197.14 | 198.535 | 196.47 | 622,619 |
| Mar 27 2024 | 196.33 | 2.15 | 1.11% | 195.49 | 196.75 | 194.21 | 567,400 |
| Mar 26 2024 | 194.18 | 0.87 | 0.45% | 193.50 | 195.66 | 192.99 | 1,108,590 |
| Mar 25 2024 | 193.31 | 1.31 | 0.68% | 192.50 | 194.59 | 191.82 | 1,836,141 |
| Mar 22 2024 | 192.00 | -1.73 | -0.89% | 193.60 | 193.82 | 191.12 | 1,130,264 |
| Mar 21 2024 | 193.73 | 1.35 | 0.70% | 193.45 | 194.39 | 192.36 | 1,109,233 |
| Mar 20 2024 | 192.38 | -0.64 | -0.33% | 191.69 | 193.02 | 190.18 | 1,204,673 |
| Mar 19 2024 | 193.02 | 2.06 | 1.08% | 190.90 | 193.08 | 190.20 | 1,021,996 |
| Mar 18 2024 | 190.96 | 0.91 | 0.48% | 191.04 | 192.04 | 190.17 | 859,631 |
| Mar 15 2024 | 190.05 | -1.70 | -0.89% | 188.84 | 190.41 | 187.84 | 1,438,150 |
| Mar 14 2024 | 191.75 | -0.72 | -0.37% | 192.47 | 194.37 | 190.45 | 1,533,603 |
| Mar 13 2024 | 192.47 | -1.31 | -0.68% | 193.68 | 194.23 | 191.685 | 930,259 |
| Mar 12 2024 | 193.78 | 4.03 | 2.12% | 189.25 | 194.7095 | 188.79 | 1,390,721 |
| Mar 11 2024 | 189.75 | 1.31 | 0.70% | 185.55 | 189.87 | 184.38 | 1,331,761 |
| Mar 08 2024 | 188.44 | -4.16 | -2.16% | 192.00 | 194.79 | 185.97 | 980,706 |
| Mar 07 2024 | 192.60 | 8.32 | 4.51% | 190.00 | 194.26 | 188.91 | 1,447,212 |
| Mar 06 2024 | 184.28 | 6.65 | 3.74% | 178.98 | 184.355 | 178.34 | 1,030,681 |
| Mar 05 2024 | 177.63 | -3.09 | -1.71% | 181.18 | 181.18 | 176.32 | 658,971 |
| Mar 04 2024 | 180.72 | 6.11 | 3.50% | 176.20 | 181.18 | 175.21 | 1,077,565 |
| Mar 01 2024 | 174.61 | 0.89 | 0.51% | 173.25 | 175.795 | 170.56 | 819,790 |
| Feb 29 2024 | 173.72 | -0.24 | -0.14% | 174.43 | 174.7399 | 171.67 | 1,613,021 |
| Feb 28 2024 | 173.96 | -7.03 | -3.88% | 180.99 | 181.16 | 171.99 | 1,410,211 |
| Feb 27 2024 | 180.99 | -2.30 | -1.25% | 183.15 | 184.095 | 180.96 | 666,873 |
| Feb 26 2024 | 183.29 | -0.75 | -0.41% | 184.04 | 185.38 | 181.70 | 965,448 |
| Feb 23 2024 | 184.04 | 0.94 | 0.51% | 183.10 | 185.80 | 183.08 | 675,521 |
| Feb 22 2024 | 183.10 | 2.81 | 1.56% | 180.26 | 183.505 | 179.01 | 706,189 |
| Feb 21 2024 | 180.29 | -0.37 | -0.20% | 180.50 | 180.83 | 178.64 | 620,140 |
| Feb 20 2024 | 180.66 | 0.20 | 0.11% | 180.46 | 181.05 | 179.18 | 660,192 |
| Feb 16 2024 | 180.46 | -2.15 | -1.18% | 181.63 | 183.8775 | 180.18 | 666,639 |
| Feb 15 2024 | 182.61 | 2.06 | 1.14% | 182.47 | 184.24 | 180.31 | 604,174 |
| Feb 14 2024 | 180.55 | 1.38 | 0.77% | 179.55 | 181.12 | 178.735 | 468,292 |
| Feb 13 2024 | 179.17 | -3.35 | -1.84% | 179.65 | 181.62 | 178.49 | 731,277 |
| Feb 12 2024 | 182.52 | -2.11 | -1.14% | 179.87 | 184.00 | 179.72 | 881,764 |
| Feb 09 2024 | 184.63 | 0.88 | 0.48% | 184.84 | 185.95 | 182.27 | 747,704 |
| Feb 08 2024 | 183.75 | -2.84 | -1.52% | 185.68 | 186.07 | 181.74 | 897,041 |
| Feb 07 2024 | 186.59 | -4.13 | -2.17% | 190.35 | 190.72 | 186.52 | 979,155 |
| Feb 06 2024 | 190.72 | 0.61 | 0.32% | 190.29 | 192.64 | 186.07 | 1,303,315 |
| Feb 05 2024 | 190.11 | -1.75 | -0.91% | 191.20 | 192.44 | 190.09 | 814,361 |
