RMD - RESMED INC
Close
233.84
0.200 0.086%
Share volume: 5,069
Last Updated: Thu 26 Dec 2024 09:00:54 PM CET
Surgical and Medical Instrument Manufacturing :
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$233.64
0.20
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $231.81 | $231.81 | $232.58 | $232.58 | $229.58 | $229.58 | $232.58 | $232.58 | 227,615 | $227,070.00 |
| 12/23/2024 | $230.21 | $230.21 | $232.00 | $232.00 | $224.51 | $224.51 | $231.17 | $231.17 | 1,151,442 | $1,151,442.00 |
| 12/20/2024 | $231.00 | $231.00 | $238.60 | $238.60 | $231.00 | $231.00 | $237.27 | $237.27 | 3,057,163 | $2,831,160.00 |
| 12/19/2024 | $231.67 | $231.67 | $235.50 | $235.50 | $230.01 | $230.01 | $231.58 | $231.58 | 596,843 | $596,843.00 |
| 12/18/2024 | $239.04 | $239.04 | $240.18 | $240.18 | $229.94 | $229.94 | $230.21 | $230.21 | 871,441 | $871,441.00 |
| 12/17/2024 | $242.00 | $242.00 | $245.19 | $245.19 | $241.40 | $241.40 | $242.62 | $242.62 | 739,288 | $739,288.00 |
| 12/16/2024 | $238.66 | $238.66 | $241.84 | $241.84 | $231.00 | $231.00 | $241.02 | $241.02 | 829,780 | $829,780.00 |
| 12/13/2024 | $241.28 | $241.28 | $241.50 | $241.50 | $236.95 | $236.95 | $238.52 | $238.52 | 580,589 | $580,589.00 |