Quantcast

ResMed Inc. Common Stock Historical Stock Prices

RMD 
$97.9
*  
0.50
0.51%
Get RMD Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 97.67 98.19 97.07 97.90 1,101,087
03/19/2019 97.66 98.19 97.07 97.9 1,090,607
03/18/2019 100.36 100.61 96.94 97.4 1,915,720
03/15/2019 100.9 101.73 100.2 100.37 2,279,428
03/14/2019 102.57 102.57 100.96 101 972,502
03/13/2019 102.96 103.49 102.4 102.63 854,478
03/12/2019 101.85 103.15 101.77 102.77 983,801
03/11/2019 101.15 101.9 100.825 101.4 1,099,414
03/08/2019 100.29 101.34 100.08 101 998,810
03/07/2019 100.6 101.07 99.81 100.49 1,143,216
03/06/2019 102.45 102.45 100.57 100.61 757,292
03/05/2019 101.9 102.68 100.61 102.43 665,578
03/04/2019 103.61 103.7147 101.01 101.9 915,481
03/01/2019 102.8 103.29 102.22 103.11 672,845
02/28/2019 103 103.4848 102.09 102.43 1,792,194
02/27/2019 100.53 102.081 100.53 101.82 832,459
02/26/2019 101.73 101.73 100.34 100.8 835,626
02/25/2019 101.37 102.13 101.36 101.66 583,771
02/22/2019 100.3 101.46 100.08 101.24 604,040
02/21/2019 99.83 100.28 99.51 100.1 966,583
02/20/2019 99.43 99.815 98.46 99.77 1,353,328
02/19/2019 100.44 101.08 99.64 99.75 1,030,375
02/15/2019 99.95 100.49 99.56 100.45 853,575
02/14/2019 98.99 99.8925 98.63 99.44 1,010,892
02/13/2019 98.48 99.4 97.82 98.93 1,191,996
02/12/2019 97.95 98.37 97.115 98.21 1,201,321
02/11/2019 96.84 97.74 96.63 97.21 1,092,774
02/08/2019 96.66 97.1953 95.67 96.81 1,537,500
02/07/2019 95.52 96.07 94.59 95.72 1,144,435
02/06/2019 94.89 95.92 94.81 95.59 1,078,281
02/05/2019 94.81 96.24 94.76 95.16 1,707,343
02/04/2019 93.5 94.63 92.91 94.33 1,254,614
02/01/2019 95.09 95.83 92.73 93.62 1,701,126
01/31/2019 94.48 95.38 93.82 95.17 2,150,577
01/30/2019 92.3 94.09 91.66 93.74 2,234,578
01/29/2019 92.815 92.96 90.64 92.04 2,328,453
01/28/2019 94.17 94.17 90.68 91.56 3,152,486
01/25/2019 100.41 100.572 94.2369 94.56 5,879,719
01/24/2019 117.27 117.35 116.13 117.3 661,205
01/23/2019 117.71 117.71 115.37 117.22 590,233
01/22/2019 116.98 117.72 116.55 117.47 700,708
01/18/2019 118.18 118.5 116.955 117.84 1,021,038
01/17/2019 116.28 117.84 116.06 117.41 585,515
01/16/2019 116 118.13 115.96 116.89 840,607
01/15/2019 114.13 116.25 113.95 115.67 885,681
01/14/2019 114.24 114.41 113.28 113.58 560,085
01/11/2019 114.81 115.01 113.83 114.81 464,000
01/10/2019 113.94 115.47 112.98 115.39 314,998
01/09/2019 113.88 115.28 113 114.55 725,511
01/08/2019 112 113.56 111.35 113.51 665,148
01/07/2019 110.34 112.6 109.63 111.22 660,798
01/04/2019 108.19 112.38 107.84 110.19 1,404,891
01/03/2019 110.93 110.93 106.32 106.48 1,312,120
01/02/2019 111.99 113.26 111.28 111.77 1,024,128
12/31/2018 112.5 114.99 112.33 113.87 960,284
12/28/2018 111.86 113.2444 110.11 112.04 828,469
12/27/2018 107.89 111.15 107.05 111.14 945,656
12/26/2018 103.78 108.95 103.78 108.88 668,791
12/24/2018 106.22 106.72 103.2 103.52 478,653
12/21/2018 107.18 109.19 106.02 106.45 1,790,910
12/20/2018 109.12 109.87 106.73 107.47 916,838
12/19/2018 111.72 113.12 109.22 109.53 973,289
*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?

Smart Portfolio