Free Trial

ResMed (RMD) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free RMD Stock Alerts
$183.78
-0.44 (-0.24%)
(As of 04:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ResMed Stock Price Performance

5 Day
Performance
+2.76%
1 Month
Performance
-4.28%
3 Month
Performance
+6.99%
6 Month
Performance
+29.18%
Year-To-Date
Performance
+6.84%
1 Year
Performance
-19.92%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

RMD Stock Chart for Wednesday, April, 24, 2024

RMD Chart by TradingView

ResMed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/16/2024$182.64$180.46
-1.19%		$183.88$180.18665,065 shs$26.54 billion
02/15/2024$180.56$182.64
+1.15%		$184.24$180.32603,974 shs$26.86 billion
02/14/2024$179.13$180.56
+0.80%		$180.98$178.74468,285 shs$26.56 billion
02/13/2024$182.46$179.13
-1.83%		$181.61$178.49731,165 shs$26.35 billion
02/12/2024$184.63$182.46
-1.18%		$184.00$179.72881,662 shs$26.84 billion
02/09/2024$183.78$184.63
+0.46%		$185.95$182.27741,815 shs$27.16 billion
02/08/2024$186.59$183.78
-1.51%		$186.07$181.74896,422 shs$27.03 billion
02/07/2024$190.71$186.59
-2.16%		$190.51$186.52978,054 shs$27.45 billion
02/06/2024$190.11$190.71
+0.32%		$192.56$186.071.30 million shs$28.05 billion
02/05/2024$191.86$190.11
-0.91%		$192.44$190.09815,528 shs$27.96 billion
02/02/2024$193.66$191.99
-0.86%		$193.27$190.89617,552 shs$28.24 billion
02/01/2024$190.20$193.66
+1.82%		$193.83$189.80823,072 shs$28.49 billion
01/31/2024$191.37$190.20
-0.61%		$193.04$189.76756,986 shs$27.98 billion
01/30/2024$191.23$191.37
+0.07%		$192.34$189.70730,341 shs$28.15 billion
01/29/2024$190.15$191.23
+0.57%		$197.85$188.501.62 million shs$28.13 billion
01/26/2024$186.35$190.15
+2.04%		$195.74$187.002.30 million shs$27.97 billion
01/25/2024$171.78$186.35
+8.48%		$190.04$181.102.47 million shs$27.41 billion
01/24/2024$174.97$171.78
-1.82%		$177.77$171.661.28 million shs$25.27 billion
01/23/2024$176.82$174.97
-1.05%		$178.53$173.33585,060 shs$25.74 billion

Related Companies:
This page (NYSE:RMD) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
The Greatest Bull Market in Crypto History…
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry