Free Trial

ResMed (RMD) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free RMD Stock Alerts
$218.57
-1.40 (-0.64%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ResMed Stock Price Performance

5 Day
Performance
+0.24%
1 Month
Performance
+23.06%
3 Month
Performance
+21.12%
6 Month
Performance
+46.75%
Year-To-Date
Performance
+27.06%
1 Year
Performance
-2.52%
Receive RMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ResMed and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

RMD Stock Chart for Saturday, May, 18, 2024

RMD Chart by TradingView

ResMed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$219.97$218.57
-0.64%		$220.04$217.53450,413 shs$32.11 billion
05/16/2024$220.63$219.97
-0.30%		$222.96$218.80648,903 shs$32.32 billion
05/15/2024$215.85$220.63
+2.21%		$221.80$217.67637,309 shs$32.41 billion
05/14/2024$218.05$215.85
-1.01%		$219.80$213.82724,015 shs$31.71 billion
05/13/2024$213.82$218.05
+1.98%		$219.38$213.82781,052 shs$32.03 billion
05/10/2024$216.95$213.82
-1.44%		$217.55$212.95635,170 shs$31.41 billion
05/09/2024$212.89$216.95
+1.90%		$217.51$211.97808,997 shs$31.87 billion
05/08/2024$216.16$212.89
-1.51%		$212.92$210.39993,126 shs$31.28 billion
05/07/2024$216.94$216.16
-0.36%		$217.29$215.70803,345 shs$31.76 billion
05/06/2024$216.98$216.94
-0.02%		$218.49$215.42842,076 shs$31.87 billion
05/03/2024$218.15$216.98
-0.54%		$221.40$216.72640,837 shs$31.88 billion
05/02/2024$214.96$218.15
+1.48%		$218.25$213.221.15 million shs$32.05 billion
05/01/2024$214.04$214.96
+0.43%		$217.28$211.361.31 million shs$31.58 billion
04/30/2024$217.05$214.04
-1.39%		$215.20$211.561.64 million shs$31.48 billion
04/29/2024$218.06$217.05
-0.46%		$217.23$210.272.17 million shs$31.93 billion
04/26/2024$183.43$218.06
+18.88%		$218.38$201.924.33 million shs$32.07 billion
04/25/2024$183.74$183.43
-0.17%		$184.30$179.001.12 million shs$26.98 billion
04/24/2024$184.14$183.74
-0.22%		$186.70$183.02973,427 shs$27.03 billion
04/23/2024$180.35$184.14
+2.10%		$184.83$181.701.20 million shs$27.09 billion
04/22/2024$178.85$180.35
+0.84%		$180.81$178.491.12 million shs$26.53 billion
04/19/2024$177.61$178.85
+0.70%		$179.43$176.921.21 million shs$26.31 billion
04/18/2024$173.86$177.61
+2.16%		$179.80$176.331.58 million shs$26.12 billion
04/17/2024$184.85$173.86
-5.95%		$183.40$172.193.00 million shs$25.57 billion
04/16/2024$185.09$184.85
-0.13%		$186.72$183.37411,883 shs$27.19 billion
04/15/2024$185.86$185.09
-0.41%		$189.29$184.78605,408 shs$27.22 billion
04/12/2024$189.51$185.86
-1.93%		$189.41$184.39657,149 shs$27.34 billion
04/11/2024$193.83$189.51
-2.23%		$195.34$189.41696,180 shs$27.88 billion
04/10/2024$194.27$193.83
-0.23%		$194.62$190.52915,275 shs$28.51 billion
04/09/2024$187.76$194.27
+3.47%		$194.38$187.98988,051 shs$28.58 billion
04/08/2024$188.76$187.76
-0.53%		$188.97$187.50773,952 shs$27.62 billion
04/05/2024$185.00$188.76
+2.03%		$189.56$185.02748,928 shs$27.76 billion
04/04/2024$186.04$185.00
-0.56%		$188.15$184.84869,897 shs$27.21 billion
04/03/2024$184.37$186.04
+0.91%		$189.04$185.391.46 million shs$27.36 billion
04/02/2024$189.26$184.37
-2.58%		$188.29$182.29984,516 shs$27.12 billion
04/01/2024$198.03$189.26
-4.43%		$198.43$189.241.53 million shs$27.84 billion
03/29/2024$198.04$198.03
-0.01%		$198.54$196.47622,676 shs$29.13 billion
03/28/2024$196.33$198.04
+0.87%		$198.54$196.47622,619 shs$29.13 billion
03/27/2024$194.17$196.33
+1.11%		$196.75$194.21564,489 shs$28.88 billion
03/26/2024$193.31$194.17
+0.44%		$195.66$192.991.11 million shs$28.56 billion
03/25/2024$192.00$193.31
+0.68%		$194.37$191.821.84 million shs$28.43 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$193.73$192.06
-0.86%		$193.82$191.121.13 million shs$28.25 billion
03/21/2024$192.37$193.73
+0.71%		$194.39$192.361.11 million shs$28.50 billion
03/20/2024$193.02$192.37
-0.34%		$193.01$190.181.20 million shs$28.30 billion
03/19/2024$191.05$193.02
+1.03%		$193.08$190.201.02 million shs$28.39 billion
03/18/2024$190.05$191.05
+0.53%		$192.04$190.17859,631 shs$28.10 billion
03/15/2024$191.75$190.10
-0.86%		$190.39$188.091.44 million shs$27.96 billion
03/14/2024$192.47$191.75
-0.37%		$194.37$190.451.51 million shs$28.20 billion
03/13/2024$193.78$192.47
-0.68%		$194.23$191.69922,644 shs$28.31 billion
03/12/2024$189.84$193.78
+2.08%		$194.71$188.791.36 million shs$28.50 billion
03/11/2024$188.44$189.84
+0.74%		$189.87$184.381.33 million shs$27.92 billion
03/08/2024$192.49$188.44
-2.10%		$194.79$185.97980,905 shs$27.72 billion
03/07/2024$184.28$192.49
+4.46%		$194.16$188.951.36 million shs$28.31 billion
03/06/2024$177.63$184.28
+3.74%		$184.36$178.921.03 million shs$27.11 billion
03/05/2024$180.70$177.63
-1.70%		$181.18$176.32657,603 shs$26.13 billion
03/04/2024$174.61$180.70
+3.49%		$181.18$175.211.08 million shs$26.58 billion
03/01/2024$173.72$174.61
+0.51%		$175.80$170.56818,263 shs$25.68 billion
02/29/2024$173.96$173.72
-0.14%		$174.74$171.671.61 million shs$25.55 billion
02/28/2024$180.99$173.96
-3.88%		$181.16$171.991.41 million shs$25.59 billion
02/27/2024$183.29$180.99
-1.25%		$184.10$180.96666,747 shs$26.62 billion
02/26/2024$184.04$183.29
-0.41%		$185.38$181.70965,441 shs$26.96 billion
02/23/2024$183.10$184.04
+0.51%		$185.80$183.10673,347 shs$27.07 billion
02/22/2024$180.28$183.10
+1.57%		$183.51$179.01705,395 shs$26.93 billion
02/21/2024$180.66$180.28
-0.21%		$180.83$178.72620,130 shs$26.52 billion
02/20/2024$180.46$180.66
+0.11%		$181.05$179.18660,208 shs$26.57 billion
02/19/2024$180.46$180.46$183.88$180.18666,800 shs$26.54 billion

Related Companies:
This page (NYSE:RMD) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics