Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

RMD

Resmed Inc

$112.74 0.38 (0.34%)
16:43 EDT RMD Stock Quote Delayed 15 Minutes
  • RMD Stock Chart
  • Historical RMD Prices
Dividend & Yield:       1.44 (1.28%)
P/E:       52.68
Market Cap:       16.09B
EPS:       2.14
Volume:       687,700
Day's Range:       111.27 - 112.88
52wk Range:       90.64 - 118.50
Previous Close:       112.74
Historical Data for RMD
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 112.25 112.88 111.27 687,729 112.74 -0.38   -0.34%
05/22/19 112.46 113.29 112.09 378,497 113.12 0.63   0.56%
05/21/19 112.71 113.38 112.00 265,286 112.49 0.43   0.38%
05/20/19 112.52 112.80 111.65 379,730 112.06 -0.72   -0.64%
05/17/19 112.14 114.16 112.14 627,200 112.78 -0.65   -0.57%
05/16/19 112.89 114.65 112.68 521,211 113.43 0.61   0.54%
05/15/19 111.70 113.04 110.96 520,137 112.82 0.76   0.68%
05/14/19 111.22 112.76 110.76 404,671 112.06 1.21   1.09%
05/13/19 110.42 111.28 109.10 661,078 110.85 -1.24   -1.11%
05/10/19 111.49 112.51 109.06 475,200 112.09 0.04   0.04%
05/09/19 110.60 112.19 109.52 504,378 112.05 0.63   0.57%
05/08/19 111.93 112.21 110.45 631,183 111.42 -0.92   -0.82%
05/07/19 111.92 112.99 111.68 830,538 112.34 -0.29   -0.26%
05/06/19 111.33 112.73 110.35 1,049,083 112.63 -0.05   -0.04%
05/03/19 112.06 114.90 110.23 1,332,300 112.68 6.94   6.56%
05/02/19 104.13 105.84 103.62 934,751 105.74 1.29   1.24%
05/01/19 104.51 105.36 104.02 657,779 104.45 -0.06   -0.06%
04/30/19 102.98 104.69 102.56 691,208 104.51 1.44   1.40%
04/29/19 103.74 104.07 102.64 549,536 103.07 -0.87   -0.84%
04/26/19 102.63 103.98 102.18 435,200 103.94 1.69   1.65%
04/25/19 101.63 102.69 100.94 699,004 102.25 0.52   0.51%
04/24/19 101.44 102.32 101.01 553,295 101.73 0.24   0.24%
04/23/19 100.24 101.95 99.54 735,904 101.49 1.48   1.48%
04/22/19 98.78 101.14 98.31 600,506 100.01 0.79   0.80%
04/18/19 98.03 99.45 96.81 822,500 99.22 1.85   1.90%
04/17/19 101.55 101.85 97.34 813,764 97.37 -4.48   -4.40%
04/16/19 103.60 104.24 101.81 715,500 101.85 -1.25   -1.21%
04/15/19 102.29 103.16 102.20 725,732 103.10 0.82   0.80%
04/12/19 101.50 102.57 101.31 590,900 102.28 1.44   1.43%
04/11/19 101.55 101.59 100.32 1,143,907 100.84 -0.78   -0.77%
04/10/19 101.31 102.49 100.86 514,455 101.62 0.27   0.27%
04/09/19 101.40 102.00 100.92 490,533 101.35 -0.11   -0.11%
04/08/19 101.13 101.71 100.35 725,192 101.46 0.55   0.55%
04/05/19 100.62 101.93 99.85 975,400 100.91 -0.39   -0.38%
04/04/19 101.68 102.43 100.85 718,111 101.30 -1.70   -1.65%
04/03/19 105.21 105.40 102.78 1,781,298 103.00 -2.01   -1.91%
04/02/19 104.43 105.25 103.85 624,386 105.01 0.34   0.32%
04/01/19 104.86 105.18 103.83 700,279 104.67 0.70   0.67%
03/29/19 102.99 104.08 102.76 985,300 103.97 1.27   1.24%
03/28/19 101.73 102.76 101.71 539,455 102.70 1.20   1.18%
03/27/19 101.78 102.33 100.46 630,825 101.50 -0.82   -0.80%
03/26/19 101.98 103.46 101.87 657,130 102.32 0.90   0.89%
03/25/19 99.98 101.76 99.46 560,557 101.42 1.28   1.28%
03/22/19 100.75 101.91 100.11 599,100 100.14 -0.83   -0.82%
03/21/19 98.47 101.23 98.47 676,810 100.97 2.16   2.19%
03/20/19 99.13 100.80 98.45 1,467,556 98.81 0.91   0.93%
03/19/19 97.66 98.19 97.07 1,101,087 97.90 0.50   0.51%
03/18/19 100.36 100.61 96.94 1,915,720 97.40 -2.97   -2.96%
03/15/19 100.90 101.73 100.20 2,279,400 100.37 -0.63   -0.62%
03/14/19 102.57 102.57 100.96 972,503 101.00 -1.63   -1.59%
03/13/19 102.96 103.49 102.40 872,163 102.63 -0.14   -0.14%
03/12/19 101.85 103.15 101.77 983,801 102.77 1.37   1.35%
03/11/19 101.15 101.90 100.82 1,099,914 101.40 0.40   0.40%
03/08/19 100.29 101.34 100.08 998,800 101.00 0.51   0.51%
03/07/19 100.60 101.07 99.81 1,143,216 100.49 -0.12   -0.12%
03/06/19 102.45 102.45 100.57 757,292 100.61 -1.82   -1.78%
03/05/19 101.90 102.68 100.61 668,020 102.43 0.53   0.52%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?