Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ResMed Inc | RMD | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 183.78 | 04:00:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 183.78 |
RMD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 177.40 | 186.88 | 176.33 | 180.62 | 1,256,168 | 6.38 | 3.60% |
| 1 Month | 197.14 | 198.535 | 172.19 | 184.05 | 1,081,564 | -13.36 | -6.78% |
| 3 Months | 190.44 | 198.535 | 170.56 | 185.94 | 1,015,141 | -6.66 | -3.50% |
| 6 Months | 141.08 | 198.535 | 132.24 | 172.32 | 1,056,249 | 42.70 | 30.27% |
| 1 Year | 228.95 | 243.52 | 132.24 | 173.87 | 1,110,240 | -45.17 | -19.73% |
| 3 Years | 209.71 | 301.34 | 132.24 | 202.86 | 743,375 | -25.93 | -12.36% |
| 5 Years | 101.63 | 301.34 | 100.94 | 189.25 | 686,262 | 82.15 | 80.83% |
RMD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 183.49 | 186.715 | 183.49 | 394,473 |
| 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% | 192.33 | 194.62 | 190.95 | 901,742 |
| 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 | 736,763 |
| 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 | 188.00 | 182.29 | 917,236 |
| 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 |
