223.85
price up icon1.78%   3.91
after-market 시간 외 거래: 223.85
loading

Resmed Inc 주식 (RMD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-31 $225.2 $215.1 $10.20 1,086,583.0 +1.78%
2025-03-28 $223.1 $219.7 $3.44 542,290.0 -1.20%
2025-03-27 $224.7 $221.3 $3.43 436,771.0 +0.33%
2025-03-26 $224.1 $220.7 $3.32 476,421.0 +0.27%
2025-03-25 $227.0 $219.6 $7.44 952,423.0 -0.73%
2025-03-24 $224.1 $220.3 $3.75 733,770.0 +1.46%
2025-03-21 $221.2 $217.0 $4.17 1,133,452.0 -0.64%
2025-03-20 $225.6 $220.5 $5.02 657,375.0 -0.42%
2025-03-19 $224.0 $220.4 $3.58 773,657.0 +0.82%
2025-03-18 $224.1 $219.1 $4.98 682,979.0 -2.00%
2025-03-17 $226.9 $220.8 $6.18 690,170.0 +0.26%
2025-03-14 $224.6 $219.2 $5.45 735,098.0 +2.02%
2025-03-13 $222.8 $217.5 $5.30 963,279.0 -0.23%
2025-03-12 $222.9 $217.7 $5.27 752,452.0 -2.47%
2025-03-11 $237.4 $224.9 $12.56 1,226,593.0 -4.58%
2025-03-10 $243.4 $228.7 $14.65 1,874,220.0 +1.80%
2025-03-07 $232.9 $222.9 $9.95 882,510.0 +3.29%
2025-03-06 $226.0 $219.7 $6.34 1,192,880.0 +0.54%
2025-03-05 $228.1 $219.8 $8.38 1,149,649.0 -3.30%
2025-03-04 $233.1 $231.0 $2.12 315,844.0 -0.69%

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
2025-03 $243.4 $215.1 $28.32 19,046,631.0 -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
$94.93
price down icon 0.88%
medical_instruments_supplies BAX
$34.23
price up icon 1.42%
medical_instruments_supplies WST
$223.88
price up icon 0.76%
medical_instruments_supplies COO
$84.35
price up icon 0.69%
$61.77
price up icon 0.73%
자본화:     |  볼륨(24시간):