ResMed Inc. Historical Stock Prices

RMD 
$51.65
*  
0.16
0.31%
Get RMD Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading RMD now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.06  52.211  51.04  51.65 1,012,554
08/27/2015 52.1 52.211 51.04 51.65 1,021,594
08/26/2015 51.51 51.81 50.5 51.81 1,000,098
08/25/2015 50.75 51.59 50.01 50.52 1,208,260
08/24/2015 50.09 51.38 48.99 49.54 1,819,353
08/21/2015 53.45 53.73 52.48 52.5 849,430
08/20/2015 53.96 54.62 53.49 53.93 840,108
08/19/2015 54.7 54.75 53.87 54.46 464,077
08/18/2015 55.12 55.62 54.87 54.89 509,829
08/17/2015 55.54 56.04 54.9438 55.3 911,184
08/14/2015 55 55.89 54.96 55.85 367,223
08/13/2015 54.76 55.64 54.67 55.3 371,788
08/12/2015 54.82 55.24 54.32 55.18 627,721
08/11/2015 54.92 55.71 54.71 55.16 512,130
08/10/2015 55.21 55.6 55.14 55.44 712,060
08/07/2015 54.86 55.13 54.01 54.88 881,411
08/06/2015 55.86 56.31 54.35 54.83 884,048
08/05/2015 55.98 56.09 55.23 55.55 818,246
08/04/2015 56.78 57.04 55.53 55.9 1,370,414
08/03/2015 57.69 57.99 55.2 55.4 1,339,636
07/31/2015 56.5 58.82 56.5 57.95 2,017,302
07/30/2015 55 56.26 55 56.12 1,077,472
07/29/2015 56.4 56.45 55.32 55.92 1,076,754
07/28/2015 55.6 56.99 55.22 56.7 1,061,496
07/27/2015 55.95 56.35 55.04 55.17 786,693
07/24/2015 56.11 56.65 55.82 55.92 773,940
07/23/2015 56.61 56.61 56.175 56.27 956,045
07/22/2015 56.76 56.76 56.22 56.55 943,775
07/21/2015 57.12 57.2 56.54 56.76 670,931
07/20/2015 57.47 57.47 56.86 57.12 638,716
07/17/2015 57.78 57.78 57.23 57.34 597,387
07/16/2015 57.78 57.9 57.48 57.79 489,174
07/15/2015 57.59 57.68 56.91 57.29 607,221
07/14/2015 57.21 57.72 56.38 57.58 665,559
07/13/2015 57.58 57.91 56.87 57.4 802,110
07/10/2015 57.01 57.26 56.54 57.05 605,161
07/09/2015 56.25 57.05 55.93 56.77 748,964
07/08/2015 56.43 56.97 55.88 56.01 839,407
07/07/2015 55.63 56.7 55.31 56.63 914,772
07/06/2015 55.03 55.53 54.85 55.38 2,215,486
07/02/2015 55.53 55.54 54.81 55.31 843,412
07/01/2015 56.68 56.75 55.125 55.3 856,563
06/30/2015 56.15 56.52 55.83 56.37 913,550
06/29/2015 55.27 56.33 54.9 55.44 880,960
06/26/2015 56.46 56.635 55.78 55.89 854,328
06/25/2015 56.53 57 56 56.19 830,874
06/24/2015 56.52 56.98 56.29 56.3 559,423
06/23/2015 57.95 57.97 56.583 56.76 730,521
06/22/2015 58.2 58.39 57.52 58.01 531,973
06/19/2015 57.25 57.72 56.8601 57.56 1,113,288
06/18/2015 56.85 57.39 56.62 57.2 856,757
06/17/2015 57.63 57.74 56.66 57.15 1,148,645
06/16/2015 58.26 58.59 57.57 57.76 1,259,802
06/15/2015 58.33 58.75 57.76 58.55 681,516
06/12/2015 58.88 58.99 58.46 58.56 615,179
06/11/2015 59.06 59.4 58.89 59.1 902,147
06/10/2015 58.8 58.89 58.31 58.8 600,547
06/09/2015 58.95 59 58.3 58.7 1,118,929
06/08/2015 59.72 59.85 58.8 58.93 881,673
06/05/2015 59.56 59.8 59.28 59.66 427,548
06/04/2015 59.22 59.7 58.78 59.59 766,809
06/03/2015 59.67 60 59.16 59.59 591,212
06/02/2015 59.05 59.76 58.52 59.68 845,478
06/01/2015 58.8 59.56 58.54 59.34 795,298
05/29/2015 58.65 59.45 58.55 58.82 885,641
05/28/2015 57.99 58.74 57.99 58.65 572,943
05/27/2015 57.51 58.4 57.48 58.1 1,099,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?