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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ResMed Inc. Common Stock (NY:RMD)

244.71 +0.25 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 17, 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 (%)
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 -0.75(-0.30%)
Nov 12, 2025 252.05 256.00 251.26 252.86 1,270,218 +0.43(+0.17%)
Nov 11, 2025 250.25 254.75 248.16 252.43 1,316,770 +2.33(+0.93%)
Nov 10, 2025 250.00 252.26 245.76 250.10 981,468 -1.39(-0.55%)
Nov 07, 2025 248.66 251.54 245.85 251.49 1,683,088 +1.84(+0.74%)
Nov 06, 2025 242.56 250.70 242.02 249.65 2,225,633 +4.43(+1.81%)
Nov 05, 2025 245.30 246.10 241.62 245.22 1,214,663 -1.18(-0.48%)
Nov 04, 2025 247.71 247.71 243.14 246.40 1,447,223 -2.55(-1.02%)
Nov 03, 2025 247.54 252.15 243.12 248.95 1,596,053 +2.07(+0.84%)
Oct 31, 2025 254.51 257.17 239.41 246.88 2,567,480 -5.38(-2.13%)
Oct 30, 2025 255.27 257.10 251.05 252.26 1,776,764 -1.36(-0.54%)
Oct 29, 2025 256.47 258.35 252.90 253.62 1,172,475 -2.95(-1.15%)
Oct 28, 2025 259.68 264.00 256.57 256.57 1,171,837 -2.64(-1.02%)
Oct 27, 2025 259.70 260.92 258.05 259.21 1,228,250 -0.28(-0.11%)
Oct 24, 2025 266.83 266.97 259.41 259.49 1,110,286 -5.77(-2.18%)
Oct 23, 2025 266.49 267.19 263.84 265.26 716,000 -1.22(-0.46%)
Oct 22, 2025 269.68 270.56 265.90 266.48 891,228 -1.74(-0.65%)
Oct 21, 2025 268.02 270.81 266.31 268.22 791,601 -3.19(-1.18%)
Oct 20, 2025 268.37 271.72 266.78 271.41 619,488 +3.32(+1.24%)
Oct 17, 2025 269.04 270.54 263.10 268.09 2,278,219 -1.91(-0.71%)
Oct 16, 2025 270.98 273.75 269.62 270.00 1,062,840 +0.30(+0.11%)
Oct 15, 2025 270.96 272.05 267.61 269.70 667,055 -0.37(-0.14%)
Oct 14, 2025 268.56 272.18 267.00 270.07 971,818 -2.94(-1.08%)
Oct 13, 2025 274.29 277.33 271.13 273.01 768,574 +1.01(+0.37%)
Oct 10, 2025 277.84 277.85 271.40 272.00 606,131 -5.88(-2.12%)
Oct 09, 2025 283.63 284.05 277.04 277.88 754,262 -4.47(-1.58%)
Oct 08, 2025 284.06 279.25 282.35 888,226 -0.93(-0.33%)
Oct 07, 2025 282.43 283.99 280.00 283.28 666,872 +1.90(+0.68%)
Oct 06, 2025 279.35 283.04 278.32 281.38 911,861 +2.79(+1.00%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.