267.37
price down icon2.56%   -6.8223
 
loading

Resmed Inc 주식 (RMD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $268.9 $264.1 $4.75 501,729.0 -2.46%
2025-09-24 $277.4 $273.1 $4.32 624,573.0 -0.52%
2025-09-23 $277.1 $273.3 $3.85 750,575.0 +0.44%
2025-09-22 $275.5 $270.6 $4.93 528,451.0 +0.45%
2025-09-19 $274.0 $271.3 $2.70 1,536,130.0 -0.04%
2025-09-18 $273.8 $270.5 $3.31 552,643.0 +0.58%
2025-09-17 $275.8 $270.0 $5.73 847,442.0 -0.33%
2025-09-16 $273.7 $270.1 $3.62 840,828.0 +0.52%
2025-09-15 $273.4 $271.0 $2.41 940,932.0 +0.39%
2025-09-12 $273.6 $269.0 $4.56 1,257,641.0 -1.63%
2025-09-11 $275.3 $270.4 $4.93 727,250.0 +1.53%
2025-09-10 $279.7 $265.7 $14.00 1,093,769.0 -3.12%
2025-09-09 $281.3 $278.7 $2.66 612,652.0 -0.10%
2025-09-08 $279.7 $273.4 $6.36 688,393.0 +0.87%
2025-09-05 $278.1 $274.0 $4.01 943,709.0 +1.18%
2025-09-04 $274.2 $267.6 $6.67 1,179,080.0 +1.71%
2025-09-03 $270.5 $265.5 $5.00 1,804,367.0 -0.66%
2025-09-02 $273.6 $269.0 $4.66 1,033,861.0 -1.28%
2025-08-29 $275.4 $271.3 $4.07 1,325,206.0 -0.32%
2025-08-28 $282.0 $274.7 $7.29 1,426,833.0 -2.33%
2025-08-27 $285.1 $279.6 $5.45 1,044,969.0 -1.13%
2025-08-26 $286.9 $284.2 $2.70 851,585.0 -0.21%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $281.3 $264.1 $17.18 16,464,025.0 -2.58%
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

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%

Resmed Inc 주식 (RMD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $180.4 $156.4 $24.05 16,875,059.0 +9.06%
2023-11 $164.1 $140.8 $23.29 25,160,659.0 +11.69%
2023-10 $150.8 $132.2 $18.59 37,279,717.0 -4.50%
2023-09 $161.4 $136.2 $25.16 38,798,993.0 -7.34%
2023-08 $230.0 $158.9 $71.09 36,952,908.0 -28.23%
2023-07 $227.3 $213.5 $13.82 11,965,529.0 +1.76%
2023-06 $224.7 $211.3 $13.39 13,364,293.0 +3.66%
2023-05 $240.1 $207.3 $32.78 14,958,472.0 -12.52%
2023-04 $243.5 $217.5 $25.98 9,226,192.0 +10.03%
2023-03 $220.7 $204.2 $16.45 13,235,307.0 +2.81%
2023-02 $231.8 $210.8 $21.05 12,602,544.0 -6.73%
2023-01 $239.4 $202.0 $37.32 14,175,963.0 +9.72%
medical_instruments_supplies ALC
$73.39
price down icon 2.18%
medical_instruments_supplies BDX
$180.48
price down icon 2.95%
medical_instruments_supplies WST
$254.52
price down icon 2.11%
$65.27
price down icon 1.66%
medical_instruments_supplies COO
$67.06
price down icon 1.87%
자본화:     |  볼륨(24시간):