ResMed Inc (RMD)
217.43
+4.55
(+2.14%)
USD |
NYSE |
May 09, 15:08
ResMed Price: 217.43 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 211.37 | 212.92 | 210.39 | 212.88 | 980923.0 |
May 07, 2024 | 217.20 | 217.29 | 215.70 | 216.16 | 813938.0 |
May 06, 2024 | 218.14 | 218.49 | 215.42 | 216.94 | 844821.0 |
May 03, 2024 | 219.63 | 221.40 | 216.72 | 216.98 | 655018.0 |
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 |
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
196.77
Average
202.16
Median
Price Benchmarks
Boston Scientific Corp | 73.84 |
Align Technology Inc | 280.34 |
Stryker Corp | 331.22 |
Integer Holdings Corp | 113.59 |
Insulet Corp | 176.87 |
Price Related Metrics
PE Ratio | 33.40 |
PS Ratio | 6.997 |
PEG Ratio | 3.063 |
Price to Book Value | 6.899 |
Price to Free Cash Flow | 29.94 |
Earnings Yield | 2.99% |
Market Cap | 31.94B |
PEGY Ratio | 2.829 |
Operating PE Ratio | 24.88 |
Normalized PE Ratio | 31.94 |