Stockscreener 앱 받기
258.31
0.27%
0.70
Resmed Inc 주식 (RMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $258.6 | $245.2 | $13.43 | 2,258,216.0 | +0.27% |
| 2026-01-29 | $261.0 | $254.6 | $6.45 | 1,672,249.0 | -0.04% |
| 2026-01-28 | $258.5 | $254.4 | $4.02 | 1,403,663.0 | +0.87% |
| 2026-01-27 | $257.9 | $254.9 | $3.07 | 1,092,214.0 | +0.01% |
| 2026-01-26 | $256.2 | $252.2 | $4.00 | 816,716.0 | +1.22% |
| 2026-01-23 | $255.6 | $250.2 | $5.44 | 722,041.0 | -1.16% |
| 2026-01-22 | $264.1 | $254.7 | $9.44 | 892,275.0 | -1.52% |
| 2026-01-21 | $260.8 | $252.8 | $8.00 | 853,106.0 | +2.41% |
| 2026-01-20 | $258.4 | $252.8 | $5.62 | 1,060,895.0 | -1.70% |
| 2026-01-16 | $261.0 | $257.0 | $4.06 | 933,427.0 | -1.20% |
| 2026-01-15 | $261.4 | $256.6 | $4.80 | 939,903.0 | +0.46% |
| 2026-01-14 | $260.2 | $252.5 | $7.67 | 970,249.0 | +1.90% |
| 2026-01-13 | $262.9 | $251.7 | $11.16 | 1,069,909.0 | -1.23% |
| 2026-01-12 | $258.0 | $250.3 | $7.67 | 1,111,480.0 | +2.13% |
| 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% |
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 | $264.1 | $240.0 | $24.09 | 22,661,393.0 | +7.24% |
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% |
1.07%
0.21%
자본화:
|
볼륨(24시간):