Stockscreener 앱 받기
244.79
0.13%
-0.33
시간 외 거래:
244.79
Resmed Inc 주식 (RMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $245.8 | $242.1 | $3.65 | 1,056,810.0 | -0.13% |
| 2025-05-29 | $246.2 | $243.6 | $2.60 | 562,700.0 | +0.15% |
| 2025-05-28 | $247.0 | $244.6 | $2.39 | 656,927.0 | -0.59% |
| 2025-05-27 | $247.5 | $244.0 | $3.48 | 1,056,206.0 | +1.39% |
| 2025-05-23 | $245.5 | $242.2 | $3.28 | 558,144.0 | -1.08% |
| 2025-05-22 | $247.1 | $243.9 | $3.20 | 644,409.0 | -0.12% |
| 2025-05-21 | $249.0 | $244.4 | $4.61 | 847,086.0 | -0.95% |
| 2025-05-20 | $251.5 | $243.2 | $8.29 | 1,431,462.0 | -2.06% |
| 2025-05-19 | $253.4 | $248.1 | $5.34 | 658,654.0 | +0.66% |
| 2025-05-16 | $251.9 | $247.7 | $4.23 | 839,602.0 | +1.25% |
| 2025-05-15 | $250.0 | $246.2 | $3.77 | 1,441,913.0 | +0.64% |
| 2025-05-14 | $249.4 | $246.4 | $2.97 | 1,074,861.0 | -0.27% |
| 2025-05-13 | $248.8 | $246.0 | $2.89 | 2,145,910.0 | -0.00% |
| 2025-05-12 | $250.0 | $246.6 | $3.36 | 894,246.0 | +1.07% |
| 2025-05-09 | $245.4 | $242.5 | $2.92 | 693,838.0 | +0.80% |
| 2025-05-08 | $247.3 | $242.8 | $4.58 | 737,774.0 | -0.66% |
| 2025-05-07 | $245.3 | $241.5 | $3.78 | 749,784.0 | +1.14% |
| 2025-05-06 | $242.5 | $237.0 | $5.47 | 883,596.0 | +0.54% |
| 2025-05-05 | $241.8 | $238.7 | $3.06 | 765,914.0 | +0.30% |
| 2025-05-02 | $241.0 | $238.2 | $2.78 | 608,738.0 | +1.46% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $253.4 | $233.9 | $19.56 | 20,097,538.0 | +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% |
Resmed Inc 주식 (RMD) 가격 이력 2023
| 월 | 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% |
0.47%
0.19%
자본화:
|
볼륨(24시간):