RMD - ResMed Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2020200.00203.30200.00202.00202.00706,591
Jul 31, 2020205.53206.17200.81202.51202.51659,500
Jul 30, 2020201.54204.79201.34204.46204.46537,500
Jul 29, 2020203.65205.40202.65204.10204.10578,700
Jul 28, 2020205.04205.50202.10202.23202.23345,600
Jul 27, 2020203.69207.04203.52205.63205.63368,100
Jul 24, 2020203.43203.43199.50202.44202.44358,900
Jul 23, 2020205.98209.00203.06204.06204.06430,500
Jul 22, 2020205.00205.90203.36205.33205.33511,800
Jul 21, 2020203.73204.99201.78204.40204.40525,100
Jul 20, 2020199.43203.59198.65203.01203.01379,800
Jul 17, 2020197.22200.27196.77199.00199.00517,100
Jul 16, 2020196.84196.89192.99195.82195.82375,700
Jul 15, 2020196.98198.44194.86197.55197.55523,400
Jul 14, 2020187.91195.50187.45195.04195.04544,300
Jul 13, 2020192.93194.98187.22188.09188.09559,000
Jul 10, 2020193.84195.36190.83192.09192.09391,200
Jul 09, 2020193.46195.09189.56193.69193.69424,600
Jul 08, 2020192.34193.68190.09192.72192.72478,000
Jul 07, 2020193.33195.77191.30191.47191.47545,400
Jul 06, 2020195.14197.38192.61193.62193.62619,000
Jul 02, 2020192.29193.91191.62192.48192.48623,100
Jul 01, 2020190.15191.55186.31190.86190.86963,800
Jun 30, 2020188.04193.20188.04192.00192.00698,500
Jun 29, 2020186.35188.40184.14188.32188.32684,000
Jun 26, 2020186.43189.06185.00185.63185.631,534,400
Jun 25, 2020182.00187.01180.74186.30186.30817,900
Jun 24, 2020180.84183.73178.55181.86181.86828,700
Jun 23, 2020180.45183.90179.48181.95181.95733,600
Jun 22, 2020176.50180.14174.26179.11179.11930,800
Jun 19, 2020176.43177.00172.12172.72172.721,090,000
Jun 18, 2020173.12176.59172.85173.74173.74659,900
Jun 17, 2020170.00173.59169.77172.40172.40766,700
Jun 16, 2020167.00170.31165.40168.99168.99877,700
Jun 15, 2020158.79164.09157.78163.75163.75587,700
Jun 12, 2020162.92165.88158.73160.69160.69799,500
Jun 11, 2020164.69165.57157.08158.20158.20774,400
Jun 10, 2020162.74167.95162.47166.50166.50758,800
Jun 09, 2020162.68164.03161.15161.49161.49423,400
Jun 08, 2020159.01162.87156.57162.83162.83674,500
Jun 05, 2020161.81165.69159.17160.84160.84718,400
Jun 04, 2020160.70164.30159.49160.81160.81819,400
Jun 03, 2020160.31162.48158.88161.81161.81516,100
Jun 02, 2020161.00161.00157.06159.76159.76512,600
Jun 01, 2020160.13162.87159.25161.12161.12472,400
May 29, 2020161.00161.60157.09160.82160.82943,500
May 28, 2020154.97160.42154.20158.82158.82541,100
May 27, 2020159.30159.74149.16153.71153.711,016,100
May 26, 2020164.34164.78159.62160.48160.48761,700
May 22, 2020161.14163.07159.76161.35161.35426,200
May 21, 2020161.21161.32158.09160.68160.68472,000
May 20, 2020164.41165.04161.46161.76161.76645,100
May 19, 2020166.66168.68162.00162.57162.57516,800
May 18, 2020166.50169.65165.49167.17167.17590,500
May 15, 2020162.05165.72161.16164.12164.12405,400
May 14, 2020162.54164.41158.75162.96162.96518,600
May 13, 2020166.26168.66162.00164.37164.37590,600
May 13, 20200.39 Dividend
May 12, 2020170.50172.06167.15167.15166.76648,400
May 11, 2020160.96171.69160.96169.28168.891,128,300
May 08, 2020161.91165.47160.89162.75162.37543,100
May 07, 2020161.71162.79160.04160.70160.33493,900
May 06, 2020160.06163.22159.33159.93159.56564,400
May 05, 2020155.32162.87154.27159.41159.04880,400
May 04, 2020159.02159.34153.12154.78154.42939,800
May 01, 2020157.00164.00156.82159.07158.701,267,800
Apr 30, 2020155.00156.32152.27155.32154.96912,100
Apr 29, 2020160.08160.82156.12156.31155.95619,100
Apr 28, 2020164.00164.12156.78158.22157.85627,600
Apr 27, 2020163.11163.80160.17162.77162.39634,600
Apr 24, 2020161.40161.89158.66161.00160.62483,400
Apr 23, 2020161.59162.53158.61158.73158.36541,900
Apr 22, 2020160.14161.93157.17160.92160.54409,800
Apr 21, 2020160.96161.50156.50157.35156.98426,100
Apr 20, 2020163.30165.95161.83164.28163.90689,800
Apr 17, 2020164.39165.35160.51165.16164.77754,100
Apr 16, 2020161.87163.84160.20161.32160.94542,900
Apr 15, 2020159.03161.32157.95160.17159.80609,200
Apr 14, 2020160.67164.59160.10163.67163.29571,800
Apr 13, 2020158.31159.00154.14157.19156.82471,000
Apr 09, 2020150.49160.62149.70159.82159.45936,600
Apr 08, 2020155.01156.32149.60155.16154.80691,600
Apr 07, 2020159.28159.83152.41153.68153.321,044,600
Apr 06, 2020157.99159.29155.59158.30157.93822,100
Apr 03, 2020148.00155.00147.00152.97152.611,262,600
Apr 02, 2020140.49150.63140.29150.13149.78955,000
Apr 01, 2020140.73145.38138.16142.29141.96974,000
Mar 31, 2020153.60155.39145.63147.29146.951,281,800
Mar 30, 2020143.28156.23143.00154.21153.851,035,000
Mar 27, 2020139.25145.99136.00141.95141.62885,700
Mar 26, 2020135.54146.77135.03146.52146.181,020,800
Mar 25, 2020134.33140.52132.52135.71135.39877,900
Mar 24, 2020127.46135.85124.58135.06134.741,398,200
Mar 23, 2020113.00126.03108.85121.36121.081,427,800
Mar 20, 2020134.49135.38113.43114.34114.071,948,000
Mar 19, 2020144.04148.99134.81136.10135.781,567,200
Mar 18, 2020146.76158.81146.23151.75151.401,806,600
Mar 17, 2020140.30162.30135.59161.43161.051,943,900
Mar 16, 2020137.49146.21134.10137.93137.611,183,600
Mar 13, 2020145.00149.79136.24149.73149.381,230,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...