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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ResMed Inc. Common Stock (NY:RMD)

278.59 +1.95 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 278.30 281.50 277.24 278.59 591,050 +1.95(+0.70%)
Oct 02, 2025 269.77 277.35 269.77 276.64 1,032,133 +5.79(+2.14%)
Oct 01, 2025 274.36 276.90 267.64 270.85 1,314,466 -2.88(-1.05%)
Sep 30, 2025 271.01 275.70 270.74 273.73 1,174,124 +2.68(+0.99%)
Sep 29, 2025 271.10 271.98 268.07 271.05 977,708 +0.78(+0.29%)
Sep 26, 2025 269.21 271.66 267.40 270.27 756,667 +2.96(+1.11%)
Sep 25, 2025 268.66 268.89 264.14 267.31 881,409 -6.88(-2.51%)
Sep 24, 2025 275.08 277.43 273.11 274.19 692,847 -1.42(-0.52%)
Sep 23, 2025 273.53 277.10 273.25 275.61 771,769 +1.20(+0.44%)
Sep 22, 2025 272.40 275.53 270.60 274.41 549,219 +1.22(+0.45%)
Sep 19, 2025 272.92 274.02 271.32 273.19 1,536,212 -0.10(-0.04%)
Sep 18, 2025 273.42 273.79 270.49 273.29 552,903 +1.58(+0.58%)
Sep 17, 2025 274.51 275.75 270.02 271.71 847,461 -0.89(-0.33%)
Sep 16, 2025 270.42 273.70 270.08 272.60 840,840 +1.41(+0.52%)
Sep 15, 2025 271.00 273.41 271.00 271.19 940,944 +1.05(+0.39%)
Sep 12, 2025 273.15 273.56 269.00 270.14 1,257,656 -4.47(-1.63%)
Sep 11, 2025 271.33 275.35 270.42 274.61 727,266 +4.14(+1.53%)
Sep 10, 2025 278.30 279.67 265.68 270.47 1,093,879 -8.72(-3.12%)
Sep 09, 2025 280.25 281.32 278.66 279.19 613,516 -0.27(-0.10%)
Sep 08, 2025 276.47 279.73 273.37 279.46 688,520 +2.41(+0.87%)
Sep 05, 2025 274.27 278.06 274.05 277.05 943,999 +3.24(+1.18%)
Sep 04, 2025 270.30 274.24 267.57 273.81 1,179,276 +4.60(+1.71%)
Sep 03, 2025 270.13 270.49 265.49 269.21 1,804,376 -1.78(-0.66%)
Sep 02, 2025 270.77 273.63 268.97 270.99 1,034,028 -3.52(-1.28%)
Aug 29, 2025 275.40 275.40 271.33 274.51 1,325,207 -0.87(-0.32%)
Aug 28, 2025 281.32 281.96 274.67 275.38 1,426,975 -6.58(-2.33%)
Aug 27, 2025 284.73 285.08 279.63 281.96 1,045,057 -3.21(-1.13%)
Aug 26, 2025 285.84 286.91 284.21 285.17 851,688 -0.63(-0.22%)
Aug 25, 2025 293.38 293.58 285.10 285.80 847,951 -7.93(-2.70%)
Aug 22, 2025 288.21 293.81 288.21 293.73 627,081 +5.39(+1.87%)
Aug 21, 2025 288.25 289.66 286.31 288.34 907,868 -0.72(-0.25%)
Aug 20, 2025 287.65 290.30 287.12 289.06 812,522 +3.02(+1.06%)
Aug 19, 2025 285.14 287.73 283.91 286.04 1,144,132 -0.08(-0.03%)
Aug 18, 2025 285.23 287.83 284.42 286.12 550,677 +1.23(+0.43%)
Aug 15, 2025 285.00 286.89 283.15 284.89 1,014,581 +0.17(+0.06%)
Aug 14, 2025 286.34 287.25 283.68 284.72 903,954 -2.96(-1.03%)
Aug 13, 2025 282.92 289.49 282.13 287.68 757,531 +4.98(+1.76%)
Aug 12, 2025 284.37 285.87 280.99 282.70 1,439,269 -1.03(-0.36%)
Aug 11, 2025 283.57 285.74 282.68 283.73 836,962 +0.42(+0.15%)
Aug 08, 2025 280.17 284.15 279.03 283.31 829,100 +3.72(+1.33%)
Aug 07, 2025 282.24 282.37 276.96 279.59 930,964 -0.29(-0.10%)
Aug 06, 2025 284.08 284.90 278.87 279.88 988,102 -4.53(-1.59%)
Aug 05, 2025 285.81 286.90 276.08 284.41 1,627,777 -6.43(-2.21%)
Aug 04, 2025 278.42 292.47 277.64 290.83 1,586,708 +12.21(+4.38%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.