ResMed Inc (RMD)
220.30
+2.15
(+0.99%)
USD |
NYSE |
May 03, 09:40
ResMed Price: 220.30 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 215.50 | 218.25 | 213.22 | 218.15 | 1.146M |
| May 01, 2024 | 212.65 | 217.30 | 211.36 | 215.01 | 1.306M |
| Apr 30, 2024 | 215.03 | 215.41 | 211.55 | 213.99 | 1.636M |
| Apr 29, 2024 | 214.11 | 217.23 | 210.20 | 217.19 | 2.166M |
| Apr 26, 2024 | 203.02 | 218.38 | 201.86 | 218.06 | 4.331M |
| Apr 25, 2024 | 183.07 | 184.30 | 179.00 | 183.42 | 1.125M |
| Apr 24, 2024 | 185.88 | 186.88 | 183.02 | 183.78 | 973428.0 |
| Apr 23, 2024 | 182.59 | 184.83 | 181.70 | 184.22 | 1.203M |
| Apr 22, 2024 | 180.00 | 180.81 | 178.49 | 180.35 | 1.219M |
| Apr 19, 2024 | 179.15 | 179.43 | 176.92 | 178.85 | 1.304M |
| Apr 18, 2024 | 177.40 | 179.80 | 176.33 | 177.61 | 1.584M |
| Apr 17, 2024 | 182.00 | 183.40 | 172.19 | 173.83 | 3.005M |
| Apr 16, 2024 | 184.46 | 186.72 | 183.37 | 184.86 | 411889.0 |
| Apr 15, 2024 | 187.95 | 189.29 | 184.78 | 185.09 | 605411.0 |
| Apr 12, 2024 | 188.62 | 189.41 | 184.39 | 185.86 | 659893.0 |
| Apr 11, 2024 | 195.14 | 195.14 | 189.40 | 189.51 | 696180.0 |
| Apr 10, 2024 | 190.72 | 194.62 | 190.52 | 193.80 | 915277.0 |
| Apr 09, 2024 | 189.00 | 194.38 | 187.98 | 194.27 | 988292.0 |
| Apr 08, 2024 | 188.61 | 188.96 | 187.50 | 187.76 | 773962.0 |
| Apr 05, 2024 | 185.02 | 189.56 | 185.02 | 188.76 | 749100.0 |
| Apr 04, 2024 | 187.60 | 188.15 | 184.84 | 185.00 | 872947.0 |
| Apr 03, 2024 | 185.99 | 189.04 | 185.39 | 186.04 | 1.456M |
| Apr 02, 2024 | 187.59 | 188.28 | 182.29 | 184.36 | 984772.0 |
| Apr 01, 2024 | 198.31 | 198.31 | 189.24 | 189.32 | 1.533M |
| Mar 28, 2024 | 197.14 | 198.54 | 196.47 | 198.03 | 622676.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
110.85
Minimum
May 13 2019
297.36
Maximum
Sep 08 2021
196.45
Average
202.00
Median
Price Benchmarks
| Stryker Corp | 329.83 |
| Integer Holdings Corp | 109.92 |
| Boston Scientific Corp | 72.25 |
| Insulet Corp | 179.25 |
| Alphatec Holdings Inc | 13.59 |
Price Related Metrics
| PE Ratio | 33.84 |
| PS Ratio | 7.090 |
| PEG Ratio | 3.104 |
| Price to Book Value | 6.990 |
| Price to Free Cash Flow | 30.34 |
| Earnings Yield | 2.96% |
| Market Cap | 32.36B |
| PEGY Ratio | 2.876 |
| Operating PE Ratio | 25.21 |
| Normalized PE Ratio | 32.36 |