Stockscreener 앱 받기
252.47
0.62%
1.55
시간 외 거래:
252.00
-0.47
-0.19%
Resmed Inc 주식 (RMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $253.8 | $250.2 | $3.63 | 590,907.0 | +0.62% |
| 2026-01-08 | $252.0 | $246.8 | $5.15 | 696,876.0 | +1.09% |
| 2026-01-07 | $250.1 | $245.5 | $4.60 | 735,239.0 | -0.39% |
| 2026-01-06 | $250.1 | $243.5 | $6.65 | 848,692.0 | +1.56% |
| 2026-01-05 | $247.3 | $242.5 | $4.75 | 773,889.0 | +0.22% |
| 2026-01-02 | $245.3 | $240.0 | $5.34 | 961,231.0 | +1.64% |
| 2025-12-31 | $243.0 | $240.8 | $2.21 | 504,124.0 | -0.91% |
| 2025-12-30 | $243.7 | $240.9 | $2.75 | 675,050.0 | +0.09% |
| 2025-12-29 | $245.5 | $242.2 | $3.32 | 731,626.0 | -0.78% |
| 2025-12-26 | $246.0 | $243.5 | $2.49 | 305,189.0 | +0.13% |
| 2025-12-24 | $245.5 | $244.1 | $1.37 | 201,329.0 | -0.07% |
| 2025-12-23 | $247.4 | $243.1 | $4.32 | 683,441.0 | -0.84% |
| 2025-12-22 | $247.2 | $243.1 | $4.14 | 908,445.0 | +0.71% |
| 2025-12-19 | $245.9 | $242.0 | $3.88 | 2,940,388.0 | +0.99% |
| 2025-12-18 | $247.8 | $241.7 | $6.12 | 1,094,604.0 | -1.38% |
| 2025-12-17 | $249.8 | $245.0 | $4.72 | 918,740.0 | -0.57% |
| 2025-12-16 | $249.9 | $243.6 | $6.30 | 1,273,955.0 | -2.26% |
| 2025-12-15 | $255.8 | $250.9 | $4.98 | 1,111,617.0 | +0.32% |
Resmed Inc 주식 (RMD) 연도별 가격 이력
이 심층 분석에서는 Resmed Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Resmed Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Resmed Inc 주식 (RMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $253.8 | $240.0 | $13.81 | 5,197,741.0 | +4.82% |
Resmed Inc 주식 (RMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $260.0 | $237.6 | $22.37 | 19,360,340.0 | -4.98% |
| 2025-11 | $258.1 | $241.6 | $16.47 | 22,252,262.0 | +3.63% |
| 2025-10 | $284.9 | $239.4 | $45.46 | 24,483,533.0 | -9.81% |
| 2025-09 | $281.3 | $264.1 | $17.18 | 19,748,625.0 | -0.28% |
| 2025-08 | $293.8 | $271.1 | $22.70 | 21,933,739.0 | +0.95% |
| 2025-07 | $278.9 | $250.2 | $28.68 | 20,286,976.0 | +5.40% |
| 2025-06 | $260.2 | $239.9 | $20.30 | 15,756,663.0 | +5.40% |
| 2025-05 | $253.4 | $233.9 | $19.56 | 19,040,728.0 | +3.47% |
| 2025-04 | $239.7 | $199.9 | $39.74 | 29,619,197.0 | +5.69% |
| 2025-03 | $243.4 | $215.1 | $28.32 | 17,960,048.0 | -4.14% |
| 2025-02 | $246.0 | $228.2 | $17.83 | 16,897,614.0 | -1.13% |
| 2025-01 | $263.1 | $226.7 | $36.39 | 18,378,460.0 | +3.28% |
Resmed Inc 주식 (RMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $249.5 | $224.5 | $24.96 | 13,634,831.0 | -7.84% |
| 2024-11 | $255.2 | $231.2 | $23.99 | 16,070,104.0 | +2.70% |
| 2024-10 | $260.5 | $230.4 | $30.05 | 23,172,021.0 | -0.68% |
| 2024-09 | $255.2 | $231.5 | $23.70 | 19,877,442.0 | -0.37% |
| 2024-08 | $246.8 | $204.6 | $42.17 | 21,946,744.0 | +14.90% |
| 2024-07 | $215.9 | $186.2 | $29.63 | 17,704,752.0 | +11.40% |
| 2024-06 | $215.0 | $179.4 | $35.55 | 25,115,708.0 | -7.23% |
| 2024-05 | $223.0 | $205.0 | $17.96 | 17,937,517.0 | -3.58% |
| 2024-04 | $218.4 | $172.2 | $46.19 | 28,713,162.0 | +8.06% |
| 2024-03 | $198.5 | $170.6 | $27.97 | 22,006,029.0 | +13.99% |
| 2024-02 | $193.8 | $171.7 | $22.16 | 16,839,485.0 | -8.66% |
| 2024-01 | $197.8 | $164.1 | $33.73 | 21,196,954.0 | +10.57% |
0.61%
0.11%
자본화:
|
볼륨(24시간):