ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
256.00
-0.57 (-0.22%)
Oct 29, 2025, 11:45 AM EDT - Market open

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025256.47258.35255.62256.00--0.22%282,582
Oct 28, 2025259.68264.00256.57256.57256.57-1.02%1,171,878
Oct 27, 2025259.70260.92258.05259.21259.21-0.11%1,228,254
Oct 24, 2025266.83266.97259.41259.49259.49-2.18%1,110,285
Oct 23, 2025266.49267.19263.84265.26265.26-0.46%715,999
Oct 22, 2025269.68270.56265.90266.48266.48-0.65%891,227
Oct 21, 2025268.02270.81266.31268.22268.22-1.18%791,600
Oct 20, 2025268.37271.72266.78271.41271.411.24%619,487
Oct 17, 2025269.04270.54263.10268.09268.09-0.71%2,278,218
Oct 16, 2025270.98273.75269.62270.00270.000.11%1,062,839
Oct 15, 2025270.96272.05267.61269.70269.70-0.14%667,057
Oct 14, 2025268.56272.18267.00270.07270.07-1.08%971,820
Oct 13, 2025274.29277.33271.13273.01273.010.37%768,874
Oct 10, 2025277.84277.85271.40272.00272.00-2.12%606,130
Oct 9, 2025283.63284.05277.04277.88277.88-1.58%754,261
Oct 8, 2025284.06284.87279.25282.35282.35-0.33%888,263
Oct 7, 2025282.43283.99280.00283.28283.280.68%666,872
Oct 6, 2025279.35283.04278.32281.38281.381.00%911,860
Oct 3, 2025278.30281.50277.24278.59278.590.70%591,048
Oct 2, 2025269.77277.35269.77276.64276.642.14%1,032,132
Oct 1, 2025274.36276.90267.64270.85270.85-1.05%1,314,477
Sep 30, 2025271.01275.70270.74273.73273.730.99%1,174,123
Sep 29, 2025271.10271.98268.07271.05271.050.29%978,117
Sep 26, 2025269.21271.66267.40270.27270.271.11%754,952
Sep 25, 2025268.66268.89264.14267.31267.31-2.51%881,407
Sep 24, 2025275.08277.43273.11274.19274.19-0.52%692,845
Sep 23, 2025273.53277.10273.26275.61275.610.44%771,768
Sep 22, 2025272.40275.53270.60274.41274.410.45%549,218
Sep 19, 2025272.92274.03271.32273.19273.19-0.04%1,536,212
Sep 18, 2025273.42273.79270.49273.29273.290.58%552,905
Sep 17, 2025274.51275.75270.03271.71271.71-0.33%847,461
Sep 16, 2025270.42273.70270.08272.60272.600.52%840,847
Sep 15, 2025271.00273.41271.00271.19271.190.39%940,946
Sep 12, 2025273.15273.56269.00270.14270.14-1.63%1,257,655
Sep 11, 2025271.33275.35270.42274.61274.611.53%727,265
Sep 10, 2025278.30279.67265.68270.47270.47-3.12%1,093,935
Sep 9, 2025280.25281.32278.66279.19279.19-0.10%613,516
Sep 8, 2025276.47279.73273.37279.46279.460.87%688,486
Sep 5, 2025274.27278.06274.05277.05277.051.18%943,999
Sep 4, 2025270.30274.24267.57273.81273.811.71%1,179,275
Sep 3, 2025270.13270.49265.49269.21269.21-0.66%1,804,367
Sep 2, 2025270.77273.64268.97270.99270.99-1.28%1,034,039
Aug 29, 2025275.40275.40271.33274.51274.51-0.32%1,325,206
Aug 28, 2025281.32281.97274.67275.38275.38-2.33%1,298,975
Aug 27, 2025284.73285.09279.63281.96281.96-1.13%1,045,057
Aug 26, 2025285.84286.91284.21285.17285.17-0.22%851,679
Aug 25, 2025293.38293.58285.10285.80285.80-2.70%847,951
Aug 22, 2025288.21293.81288.21293.73293.731.87%627,080
Aug 21, 2025288.25289.66286.31288.34288.34-0.25%907,868
Aug 20, 2025287.65290.30287.12289.06289.061.06%812,522