Stockscreener 앱 받기
240.66
0.30%
0.71
시간 외 거래:
240.66
Resmed Inc 주식 (RMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-01 | $238.8 | $233.9 | $4.94 | 732,154.0 | -0.04% |
| 2025-04-30 | $237.4 | $233.5 | $3.86 | 1,320,744.0 | -0.48% |
| 2025-04-29 | $238.0 | $233.6 | $4.34 | 718,016.0 | +1.54% |
| 2025-04-28 | $236.8 | $230.9 | $5.91 | 1,117,767.0 | -0.74% |
| 2025-04-25 | $238.9 | $230.5 | $8.43 | 1,193,541.0 | -0.09% |
| 2025-04-24 | $239.7 | $227.4 | $12.26 | 2,257,925.0 | +10.10% |
| 2025-04-23 | $221.5 | $210.3 | $11.19 | 1,689,768.0 | +0.17% |
| 2025-04-22 | $215.1 | $211.1 | $3.97 | 1,364,868.0 | +1.52% |
| 2025-04-21 | $214.1 | $209.3 | $4.83 | 941,656.0 | -0.96% |
| 2025-04-17 | $214.3 | $202.0 | $12.32 | 1,109,563.0 | +0.67% |
| 2025-04-16 | $214.8 | $210.5 | $4.27 | 938,250.0 | -1.16% |
| 2025-04-15 | $217.4 | $212.1 | $5.33 | 1,763,872.0 | -0.26% |
| 2025-04-14 | $215.3 | $210.2 | $5.09 | 1,744,880.0 | +0.25% |
| 2025-04-11 | $214.0 | $206.7 | $7.26 | 2,305,848.0 | +1.63% |
| 2025-04-10 | $214.7 | $207.0 | $7.75 | 1,040,694.0 | -2.72% |
| 2025-04-09 | $218.1 | $201.9 | $16.24 | 1,771,853.0 | +5.82% |
| 2025-04-08 | $213.7 | $201.8 | $11.84 | 1,185,262.0 | -3.97% |
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 | $241.8 | $233.9 | $7.88 | 2,872,720.0 | +1.72% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):