Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ResMed Inc. Common Stock (NY:RMD)

252.27 -0.12 (-0.05%)

Official Closing Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	252.92	252.93	250.37	252.27	973,581	-0.12(-0.05%)
Dec 11, 2025	251.50	255.61	251.29	252.39	767,770	+0.89(+0.35%)
Dec 10, 2025	257.40	259.99	248.94	251.50	1,167,738	+4.98(+2.02%)
Dec 09, 2025	250.23	251.94	245.97	246.52	804,290	-3.52(-1.41%)
Dec 08, 2025	256.07	256.55	249.57	250.04	760,694	-6.51(-2.54%)
Dec 05, 2025	255.00	257.98	254.40	256.55	708,377	+5.04(+2.00%)
Dec 04, 2025	251.25	252.75	250.34	251.51	487,232	+0.07(+0.03%)
Dec 03, 2025	251.47	254.10	250.10	251.44	549,931	+0.59(+0.24%)
Dec 02, 2025	249.31	252.84	248.75	250.85	1,086,091	+2.47(+0.99%)
Dec 01, 2025	244.16	253.88	237.62	248.38	1,296,084	-7.45(-2.91%)
Nov 28, 2025	256.00	258.09	255.70	255.83	335,094	+0.79(+0.31%)
Nov 26, 2025	255.82	257.17	254.98	255.04	606,171	-0.76(-0.30%)
Nov 25, 2025	251.59	257.00	250.25	255.80	812,364	+5.28(+2.11%)
Nov 24, 2025	249.23	251.57	248.45	250.52	1,210,969	-0.23(-0.09%)
Nov 21, 2025	244.28	254.00	243.04	250.75	1,187,271	+6.83(+2.80%)
Nov 20, 2025	244.57	246.88	241.81	243.92	1,120,354	-1.07(-0.44%)
Nov 19, 2025	246.00	248.05	242.60	244.99	942,846	-1.23(-0.50%)
Nov 18, 2025	245.19	247.31	243.79	246.22	1,175,582	+1.51(+0.62%)
Nov 17, 2025	244.28	247.26	243.20	244.71	1,037,842	+0.25(+0.10%)
Nov 14, 2025	250.04	251.17	244.29	244.46	1,008,373	-7.65(-3.03%)
Nov 13, 2025	251.01	255.10	249.73	252.11	1,124,348	-0.15(-0.06%)
Nov 12, 2025	251.45	255.39	250.66	252.26	1,273,239	+0.43(+0.17%)
Nov 11, 2025	249.66	254.15	247.57	251.83	1,319,902	+2.32(+0.93%)
Nov 10, 2025	249.41	251.67	245.18	249.51	983,802	-1.39(-0.55%)
Nov 07, 2025	248.07	250.94	245.27	250.89	1,687,091	+1.84(+0.74%)
Nov 06, 2025	241.98	250.10	241.45	249.06	2,230,926	+4.42(+1.81%)
Nov 05, 2025	244.72	245.52	241.05	244.64	1,217,552	-1.18(-0.48%)
Nov 04, 2025	247.12	247.12	242.56	245.81	1,450,665	-2.54(-1.02%)
Nov 03, 2025	246.95	251.55	242.54	248.36	1,599,849	+2.06(+0.84%)
Oct 31, 2025	253.91	256.56	238.84	246.29	2,573,586	-5.37(-2.13%)
Oct 30, 2025	254.66	256.49	250.45	251.66	1,780,990	-1.36(-0.54%)
Oct 29, 2025	255.86	257.73	252.30	253.02	1,175,263	-2.94(-1.15%)
Oct 28, 2025	259.06	263.37	255.96	255.96	1,174,624	-2.63(-1.02%)
Oct 27, 2025	259.08	260.30	257.44	258.60	1,231,171	-0.28(-0.11%)
Oct 24, 2025	266.20	266.34	258.79	258.87	1,112,926	-5.76(-2.18%)
Oct 23, 2025	265.86	266.56	263.21	264.63	717,703	-1.22(-0.46%)
Oct 22, 2025	269.04	269.92	265.27	265.85	893,347	-1.74(-0.65%)
Oct 21, 2025	267.38	270.17	265.68	267.58	793,483	-3.18(-1.18%)
Oct 20, 2025	267.73	271.07	266.15	270.77	620,961	+3.31(+1.24%)
Oct 17, 2025	268.40	269.89	262.48	267.45	2,283,637	-1.90(-0.71%)
Oct 16, 2025	270.34	273.10	268.98	269.36	1,065,368	+0.30(+0.11%)
Oct 15, 2025	270.32	271.40	266.98	269.06	668,641	-0.37(-0.14%)
Oct 14, 2025	267.92	271.53	266.37	269.43	974,129	-2.93(-1.08%)
Oct 13, 2025	273.64	276.67	270.49	272.36	770,402	+1.01(+0.37%)
Oct 10, 2025	277.18	277.19	270.76	271.36	607,572	-5.87(-2.12%)
Oct 09, 2025	282.96	283.38	276.38	277.22	756,056	-4.46(-1.58%)
Oct 08, 2025	283.39		278.59	281.68	890,338	-0.93(-0.33%)
Oct 07, 2025	281.76	283.32	279.34	282.61	668,458	+1.90(+0.68%)
Oct 06, 2025	278.69	282.37	277.66	280.71	914,029	+2.78(+1.00%)
Oct 03, 2025	277.64	280.83	276.58	277.93	592,455	+1.94(+0.70%)
Oct 02, 2025	269.13	276.69	269.13	275.98	1,034,587	+5.78(+2.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ResMed Inc. Common Stock (NY:RMD)

Historical Prices