ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
252.21
+0.85 (0.34%)
Jun 12, 2025, 4:00 PM - Market closed
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 250.68 | 252.21 | 250.26 | 252.21 | 252.21 | 0.34% | 567,471 |
| Jun 11, 2025 | 252.68 | 254.98 | 250.77 | 251.36 | 251.36 | -0.51% | 620,275 |
| Jun 10, 2025 | 253.45 | 254.75 | 252.11 | 252.66 | 252.66 | 0.67% | 861,892 |
| Jun 9, 2025 | 252.00 | 252.42 | 248.57 | 250.98 | 250.98 | -0.48% | 976,789 |
| Jun 6, 2025 | 250.64 | 252.48 | 249.65 | 252.20 | 252.20 | 1.01% | 458,653 |
| Jun 5, 2025 | 250.85 | 251.81 | 248.64 | 249.69 | 249.69 | -0.10% | 643,313 |
| Jun 4, 2025 | 247.32 | 250.56 | 246.96 | 249.94 | 249.94 | 1.17% | 703,739 |
| Jun 3, 2025 | 243.72 | 247.35 | 241.99 | 247.05 | 247.05 | 1.24% | 833,237 |
| Jun 2, 2025 | 243.78 | 244.42 | 239.94 | 244.03 | 244.03 | -0.31% | 640,651 |
| May 30, 2025 | 244.50 | 245.79 | 242.14 | 244.79 | 244.79 | -0.13% | 1,060,298 |
| May 29, 2025 | 245.15 | 246.24 | 243.64 | 245.12 | 245.12 | 0.15% | 562,836 |
| May 28, 2025 | 245.81 | 247.00 | 244.61 | 244.76 | 244.76 | -0.59% | 656,927 |
| May 27, 2025 | 246.35 | 247.48 | 244.00 | 246.22 | 246.22 | 1.39% | 1,056,207 |
| May 23, 2025 | 242.54 | 245.50 | 242.22 | 242.84 | 242.84 | -1.08% | 558,148 |
| May 22, 2025 | 244.59 | 247.07 | 243.87 | 245.49 | 245.49 | -0.12% | 644,423 |
| May 21, 2025 | 247.00 | 249.00 | 244.39 | 245.78 | 245.78 | -0.95% | 847,104 |
| May 20, 2025 | 243.47 | 251.49 | 243.20 | 248.14 | 248.14 | -2.06% | 1,432,264 |
| May 19, 2025 | 248.93 | 253.43 | 248.09 | 253.35 | 253.35 | 0.66% | 658,666 |
| May 16, 2025 | 249.24 | 251.94 | 247.71 | 251.69 | 251.69 | 1.25% | 839,610 |
| May 15, 2025 | 249.60 | 249.97 | 246.20 | 248.58 | 248.58 | 0.64% | 1,442,165 |
| May 14, 2025 | 248.03 | 249.40 | 246.44 | 246.99 | 246.99 | -0.27% | 1,074,863 |
| May 13, 2025 | 248.10 | 248.85 | 245.96 | 247.65 | 247.65 | - | 2,145,961 |
| May 12, 2025 | 247.88 | 249.99 | 246.63 | 247.66 | 247.66 | 1.07% | 894,319 |
| May 9, 2025 | 243.86 | 245.41 | 242.49 | 245.04 | 245.04 | 0.80% | 693,839 |
| May 8, 2025 | 245.74 | 247.35 | 242.77 | 243.09 | 243.09 | -0.66% | 737,950 |
| May 7, 2025 | 242.25 | 245.32 | 241.54 | 244.70 | 244.17 | 1.14% | 750,159 |
| May 6, 2025 | 238.01 | 242.47 | 237.00 | 241.95 | 241.42 | 0.54% | 898,644 |
| May 5, 2025 | 240.89 | 241.75 | 238.69 | 240.66 | 240.14 | 0.30% | 766,020 |
| May 2, 2025 | 240.00 | 241.00 | 238.22 | 239.95 | 239.43 | 1.46% | 608,794 |
| May 1, 2025 | 236.59 | 238.81 | 233.87 | 236.49 | 235.98 | -0.04% | 732,183 |
| Apr 30, 2025 | 237.12 | 237.40 | 233.54 | 236.59 | 236.08 | -0.48% | 1,321,162 |
| Apr 29, 2025 | 235.02 | 237.96 | 233.62 | 237.74 | 237.22 | 1.54% | 718,104 |
| Apr 28, 2025 | 236.00 | 236.82 | 230.91 | 234.14 | 233.63 | -0.74% | 1,117,954 |
| Apr 25, 2025 | 238.56 | 238.94 | 230.51 | 235.88 | 235.37 | -0.09% | 1,194,891 |
| Apr 24, 2025 | 233.19 | 239.66 | 227.40 | 236.10 | 235.59 | 10.10% | 2,257,946 |
| Apr 23, 2025 | 214.29 | 221.53 | 210.34 | 214.44 | 213.97 | 0.17% | 1,691,746 |
| Apr 22, 2025 | 212.47 | 215.08 | 211.10 | 214.08 | 213.61 | 1.52% | 1,365,825 |
| Apr 21, 2025 | 211.62 | 214.14 | 209.31 | 210.87 | 210.41 | -0.96% | 941,754 |
| Apr 17, 2025 | 209.00 | 214.32 | 202.00 | 212.91 | 212.45 | 0.67% | 1,109,562 |
| Apr 16, 2025 | 211.77 | 214.81 | 210.54 | 211.49 | 211.03 | -1.16% | 938,265 |
| Apr 15, 2025 | 215.87 | 217.38 | 212.05 | 213.97 | 213.51 | -0.26% | 1,769,529 |
| Apr 14, 2025 | 214.06 | 215.33 | 210.24 | 214.53 | 214.06 | 0.25% | 1,745,059 |
| Apr 11, 2025 | 212.16 | 214.00 | 206.74 | 213.99 | 213.52 | 1.63% | 2,305,935 |
| Apr 10, 2025 | 214.15 | 214.71 | 206.97 | 210.55 | 210.09 | -2.72% | 1,044,495 |
| Apr 9, 2025 | 203.99 | 218.14 | 201.90 | 216.44 | 215.97 | 5.82% | 1,772,029 |
| Apr 8, 2025 | 215.58 | 216.60 | 201.84 | 204.54 | 204.10 | -3.97% | 1,527,918 |
| Apr 7, 2025 | 200.87 | 218.87 | 199.92 | 213.00 | 212.54 | 3.82% | 2,203,396 |
| Apr 4, 2025 | 209.66 | 211.55 | 204.51 | 205.17 | 204.72 | -3.83% | 2,065,636 |
| Apr 3, 2025 | 217.00 | 218.53 | 211.72 | 213.35 | 212.89 | -4.33% | 1,512,127 |
| Apr 2, 2025 | 219.74 | 223.56 | 219.09 | 223.00 | 222.52 | 0.31% | 625,853 |