RMD - ResMed Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019151.46151.60150.48150.59150.59289,128
Dec 05, 2019150.29150.57149.39150.18150.18516,700
Dec 04, 2019149.46150.56148.85150.15150.15511,700
Dec 03, 2019147.39150.00147.17149.47149.47625,600
Dec 02, 2019149.89149.94147.73149.01149.01330,300
Nov 29, 2019150.60151.30148.84149.60149.60255,700
Nov 27, 2019149.95151.14149.15150.83150.83420,100
Nov 26, 2019147.43149.76146.68149.58149.581,260,000
Nov 25, 2019145.08146.94145.01146.31146.31392,800
Nov 22, 2019146.63146.63144.56145.25145.25586,000
Nov 21, 2019148.98148.98145.75146.34146.34614,600
Nov 20, 2019148.64151.46148.13149.64149.64459,800
Nov 19, 2019148.58149.94148.00149.39149.39401,000
Nov 18, 2019146.70148.49146.57147.78147.78451,800
Nov 15, 2019145.60147.38145.60147.10147.10545,900
Nov 14, 2019145.46146.01145.00145.42145.42314,200
Nov 13, 2019143.82145.57143.37145.28145.28340,200
Nov 12, 2019143.60145.75143.36144.15144.15325,200
Nov 11, 2019143.60145.14143.07143.88143.88236,700
Nov 08, 2019141.81144.70141.81143.85143.85382,400
Nov 07, 2019143.78143.97141.38142.18142.18731,200
Nov 06, 2019143.74144.47142.78143.25143.25445,200
Nov 06, 20190.39 Dividend
Nov 05, 2019147.50147.50144.08144.38143.99557,500
Nov 04, 2019147.85148.78146.15147.49147.09587,400
Nov 01, 2019148.92149.96147.38147.43147.03455,200
Oct 31, 2019147.27148.97146.92147.92147.52704,900
Oct 30, 2019145.97147.90145.36147.23146.83463,400
Oct 29, 2019145.00147.63144.01146.68146.28583,300
Oct 28, 2019144.11145.59141.73145.45145.06795,400
Oct 25, 2019145.00147.37141.29144.26143.871,638,800
Oct 24, 2019127.45129.24126.42127.73127.38514,800
Oct 23, 2019127.00127.80126.26126.74126.40385,000
Oct 22, 2019131.09131.46126.32126.52126.18538,900
Oct 21, 2019131.81131.83130.12130.52130.17477,100
Oct 18, 2019130.99131.92129.95131.21130.86492,300
Oct 17, 2019131.20132.72131.20131.63131.27407,900
Oct 16, 2019131.58132.00130.34131.16130.81624,600
Oct 15, 2019130.01131.03129.87130.45130.10419,600
Oct 14, 2019129.95130.19128.99129.22128.87351,200
Oct 11, 2019130.99131.86129.59129.66129.31515,800
Oct 10, 2019131.56131.56128.89130.47130.12483,200
Oct 09, 2019131.80132.65131.64132.18131.82322,100
Oct 08, 2019131.52131.77129.84130.23129.88427,100
Oct 07, 2019131.73132.96131.63132.18131.82355,100
Oct 04, 2019131.33132.44130.85132.40132.04343,800
Oct 03, 2019128.62130.53127.40130.29129.94664,000
Oct 02, 2019132.59133.13128.07128.88128.53593,900
Oct 01, 2019135.13135.88132.94133.59133.23510,400
Sep 30, 2019134.14136.23133.68135.11134.75460,700
Sep 27, 2019134.83135.54133.07133.60133.24400,400
Sep 26, 2019136.58136.61134.43134.61134.25358,400
Sep 25, 2019136.12136.29134.76136.01135.64325,200
Sep 24, 2019136.43137.93135.29135.62135.25445,600
Sep 23, 2019134.47136.66134.27135.51135.14578,800
Sep 20, 2019133.41135.10132.30134.53134.17758,600
Sep 19, 2019133.01134.09132.40133.51133.15580,000
Sep 18, 2019133.90134.04131.06132.58132.22717,100
Sep 17, 2019131.40134.37131.15133.93133.57731,100
Sep 16, 2019131.63132.76130.53130.71130.36587,900
Sep 13, 2019133.72133.79131.24132.19131.83637,600
Sep 12, 2019134.95136.20133.79133.96133.60683,800
Sep 11, 2019133.41135.22132.77133.69133.33625,600
Sep 10, 2019134.10134.72130.75134.36134.00632,200
Sep 09, 2019140.07140.07134.86135.11134.75625,700
Sep 06, 2019140.70141.25139.60140.30139.92431,100
Sep 05, 2019139.21140.60138.08140.33139.95476,600
Sep 04, 2019138.60138.99137.18137.83137.46378,700
Sep 03, 2019138.11138.55136.57137.77137.40411,400
Aug 30, 2019139.21139.76137.47139.30138.92619,600
Aug 29, 2019138.00138.81136.91138.38138.01383,700
Aug 28, 2019135.63137.12135.63137.03136.66354,700
Aug 27, 2019135.53136.63134.73135.98135.61364,000
Aug 26, 2019133.25135.17132.68135.12134.76355,200
Aug 23, 2019135.97136.19131.35132.18131.82528,800
Aug 22, 2019136.76137.07134.83136.04135.67319,700
Aug 21, 2019136.11137.38135.85136.56136.19280,300
Aug 20, 2019136.37136.89135.23135.32134.95539,100
Aug 19, 2019135.67136.25135.18136.00135.63541,100
Aug 16, 2019133.26134.63132.83134.44134.08572,200
Aug 15, 2019131.12132.89130.69132.33131.97322,800
Aug 14, 2019133.41134.74131.04131.15130.80490,400
Aug 14, 20190.39 Dividend
Aug 13, 2019131.15135.45131.15134.99134.24535,900
Aug 12, 2019131.37132.87131.13131.61130.88432,700
Aug 09, 2019131.00132.15130.23131.40130.67492,600
Aug 08, 2019128.77131.62128.49131.41130.68479,300
Aug 07, 2019127.30129.53125.62129.00128.28555,400
Aug 06, 2019127.57129.54126.85129.43128.71496,100
Aug 05, 2019129.30129.32125.77126.90126.19770,000
Aug 02, 2019132.59132.87129.13130.28129.55499,500
Aug 01, 2019129.72133.17129.15131.55130.82706,600
Jul 31, 2019130.16130.77127.54128.70127.98556,600
Jul 30, 2019129.14131.58129.14130.22129.49595,800
Jul 29, 2019128.58129.52126.62129.41128.69833,400
Jul 26, 2019130.00132.88125.58126.87126.161,198,300
Jul 25, 2019124.85124.91123.27123.84123.15528,500
Jul 24, 2019124.01125.50123.03125.46124.76497,400
Jul 23, 2019123.25124.06121.91123.83123.14400,500
Jul 22, 2019123.86124.73123.29123.64122.95502,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...