Free Trial

ResMed (RMD) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free RMD Stock Alerts
$216.98
-1.17 (-0.54%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ResMed Stock Price Performance

5 Day
Performance
-0.03%
1 Month
Performance
+17.29%
3 Month
Performance
+13.09%
6 Month
Performance
+41.99%
Year-To-Date
Performance
+26.14%
1 Year
Performance
-6.51%
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 Porter & Company
Elon to Transform U.S. Economy?
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.

RMD Stock Chart for Saturday, May, 4, 2024

RMD Chart by TradingView

ResMed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
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

Related Companies:
This page (NYSE:RMD) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Nvidia. This is the future of AI
Porter & Company
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press