Stockscreener 앱 받기
272.05
0.78%
2.3483
Resmed Inc 주식 (RMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $273.8 | $270.0 | $3.75 | 312,664.0 | +0.66% |
| 2025-10-15 | $272.0 | $267.6 | $4.44 | 656,949.0 | -0.14% |
| 2025-10-14 | $272.2 | $267.0 | $5.18 | 971,603.0 | -1.08% |
| 2025-10-13 | $277.3 | $271.1 | $6.20 | 768,464.0 | +0.37% |
| 2025-10-10 | $277.9 | $271.4 | $6.45 | 606,016.0 | -2.12% |
| 2025-10-09 | $284.1 | $277.0 | $7.01 | 754,252.0 | -1.58% |
| 2025-10-08 | $284.9 | $279.2 | $5.62 | 888,093.0 | -0.33% |
| 2025-10-07 | $284.0 | $280.0 | $3.99 | 666,834.0 | +0.68% |
| 2025-10-06 | $283.0 | $278.3 | $4.72 | 898,482.0 | +1.00% |
| 2025-10-03 | $281.5 | $277.2 | $4.26 | 590,772.0 | +0.70% |
| 2025-10-02 | $277.4 | $269.8 | $7.58 | 1,032,125.0 | +2.14% |
| 2025-10-01 | $276.9 | $267.6 | $9.26 | 1,314,466.0 | -1.05% |
| 2025-09-30 | $275.7 | $270.7 | $4.96 | 1,174,069.0 | +0.99% |
| 2025-09-29 | $272.0 | $268.1 | $3.91 | 974,208.0 | +0.29% |
| 2025-09-26 | $271.7 | $267.4 | $4.26 | 756,666.0 | +1.11% |
| 2025-09-25 | $268.9 | $264.1 | $4.75 | 881,386.0 | -2.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $284.9 | $267.0 | $17.87 | 9,460,720.0 | -0.82% |
| 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% |
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% |
1.84%
1.86%
자본화:
|
볼륨(24시간):