Resmed Historical Data

RMD
Download
Date Close Price change Market cap Trading volume
Mar 30, 2022 $248.92
+0.65%
$497.83 billion $249
Mar 29, 2022 $247.31
+0.09%
$494.62 billion $247
Mar 28, 2022 $238.97
-0.60%
$477.93 billion $239
Mar 27, 2022 $240.41
+0.00%
$480.82 billion $240
Mar 26, 2022 $240.41
+0.00%
$480.82 billion $240
Mar 25, 2022 $240.41
-0.38%
$480.82 billion $240
Mar 24, 2022 $241.33
+3.61%
$482.67 billion $1,448
Mar 23, 2022 $232.94
-0.99%
$465.87 billion $3,261
Jan 31, 2022 $215.98
+0.00%
$431.96 billion $864
Jan 30, 2022 $215.98
+0.00%
$431.96 billion $864
Jan 29, 2022 $215.98
+0.00%
$431.96 billion $864
Jan 28, 2022 $215.98
+2.53%
$431.96 billion $864
Jan 24, 2022 $233.05
-0.93%
$466.09 billion $466
Jan 23, 2022 $235.23
+0.00%
$470.45 billion $470
Jan 22, 2022 $235.23
+0.00%
$470.45 billion $470
Jan 21, 2022 $235.23
+0.00%
$470.45 billion $470
Jan 19, 2022 $242.99
+0.92%
$485.97 billion $486
Jan 18, 2022 $240.77
-4.50%
$481.54 billion $963
Jan 17, 2022 $252.12
+0.00%
$504.23 billion $504
Jan 16, 2022 $252.12
+0.00%
$504.23 billion $504
Jan 15, 2022 $252.12
+0.00%
$504.23 billion $504
Jan 14, 2022 $252.12
+0.57%
$504.23 billion $504
Jan 13, 2022 $250.52
+2.58%
$501.03 billion $501
Jan 12, 2022 $244.21
+2.48%
$488.41 billion $488
Jan 11, 2022 $238.28
+0.64%
$476.57 billion $477
Nov 11, 2021 $253.43
-2.26%
$506.86 billion $253
Nov 10, 2021 $259.29
-0.05%
$518.58 billion $259
Oct 29, 2021 $262.58
+0.87%
$525.16 billion $263
Oct 15, 2021 $255.99
+0.68%
$511.98 billion $768
Oct 14, 2021 $254.26
-0.50%
$508.52 billion $763
Oct 12, 2021 $251.99
+0.26%
$503.98 billion $759
Oct 11, 2021 $251.34
-0.93%
$502.68 billion $754
Jul 28, 2021 $263.99
-0.57%
$527.99 billion $5,805
Jul 27, 2021 $265.13
+2.02%
$530.26 billion $5,827
Jul 26, 2021 $259.8
+1.17%
$519.61 billion $11,951
Jul 8, 2021 $249.31
-1.04%
$11.91 million $3,243
Jul 7, 2021 $252.02
-0.09%
$12.04 million $3,272
Jul 2, 2021 $247.9
+0.39%
$11.84 million $3,223
Jul 1, 2021 $247.09
+0.11%
$11.8 million $3,217
Jun 21, 2021 $238.35
+0.18%
$11.38 million $238
Jun 20, 2021 $237.9
+0.08%
$11.36 million $238
Jun 19, 2021 $237.76
-0.16%
$11.35 million $238
Jun 18, 2021 $238
-0.28%
$11.37 million $238
Mar 23, 2021 $0
--%
$-- $0
Feb 19, 2021 $201.28
+0.73%
$9.61 million $201
Feb 18, 2021 $199.87
-0.09%
$9.54 million $200
Feb 2, 2021 $208.86
+3.01%
$9.97 million $418
Feb 1, 2021 $202.75
+0.73%
$9.68 million $811
Jan 30, 2021 $201.38
-0.04%
$9.62 million $806
Jan 29, 2021 $201.38
+0.00%
$9.62 million $806
Download