ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
205.17
-8.18 (-3.83%)
At close: Apr 4, 2025, 4:00 PM
193.58
-11.59 (-5.65%)
After-hours: Apr 4, 2025, 8:00 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 209.66 | 211.55 | 204.51 | 205.17 | 205.17 | -3.83% | 2,025,282 |
| Apr 3, 2025 | 217.00 | 218.53 | 211.72 | 213.35 | 213.35 | -4.33% | 1,512,127 |
| Apr 2, 2025 | 219.74 | 223.56 | 219.09 | 223.00 | 223.00 | 0.31% | 625,853 |
| Apr 1, 2025 | 222.86 | 223.10 | 219.46 | 222.30 | 222.30 | -0.69% | 766,886 |
| Mar 31, 2025 | 219.11 | 225.25 | 215.05 | 223.85 | 223.85 | 1.78% | 1,086,592 |
| Mar 28, 2025 | 221.74 | 223.14 | 219.70 | 219.94 | 219.94 | -1.20% | 542,428 |
| Mar 27, 2025 | 223.62 | 224.72 | 221.29 | 222.62 | 222.62 | 0.33% | 484,694 |
| Mar 26, 2025 | 221.49 | 224.06 | 220.74 | 221.88 | 221.88 | 0.27% | 492,341 |
| Mar 25, 2025 | 223.31 | 227.00 | 219.56 | 221.29 | 221.29 | -0.73% | 1,060,414 |
| Mar 24, 2025 | 221.51 | 224.11 | 220.35 | 222.91 | 222.91 | 1.46% | 753,895 |
| Mar 21, 2025 | 220.09 | 221.20 | 217.03 | 219.70 | 219.70 | -0.64% | 1,171,798 |
| Mar 20, 2025 | 223.90 | 225.56 | 220.54 | 221.11 | 221.11 | -0.42% | 671,414 |
| Mar 19, 2025 | 221.86 | 223.99 | 220.42 | 222.05 | 222.05 | 0.82% | 801,882 |
| Mar 18, 2025 | 223.00 | 224.10 | 219.12 | 220.25 | 220.25 | -2.00% | 710,566 |
| Mar 17, 2025 | 222.40 | 226.95 | 220.77 | 224.74 | 224.74 | 0.26% | 806,457 |
| Mar 14, 2025 | 219.89 | 224.64 | 219.20 | 224.16 | 224.16 | 2.02% | 746,952 |
| Mar 13, 2025 | 221.76 | 222.82 | 217.52 | 219.72 | 219.72 | -0.23% | 1,173,332 |
| Mar 12, 2025 | 222.94 | 222.94 | 217.67 | 220.22 | 220.22 | -2.47% | 775,556 |
| Mar 11, 2025 | 236.30 | 237.44 | 224.88 | 225.79 | 225.79 | -4.58% | 1,282,805 |
| Mar 10, 2025 | 230.36 | 243.37 | 228.72 | 236.63 | 236.63 | 1.80% | 1,962,890 |
| Mar 7, 2025 | 224.43 | 232.86 | 222.91 | 232.44 | 232.44 | 3.29% | 908,219 |
| Mar 6, 2025 | 223.85 | 226.02 | 219.68 | 225.03 | 225.03 | 0.54% | 1,226,762 |
| Mar 5, 2025 | 227.71 | 228.14 | 219.76 | 223.83 | 223.83 | -3.30% | 1,188,042 |
| Mar 4, 2025 | 233.44 | 233.67 | 227.08 | 231.48 | 231.48 | -0.69% | 801,287 |
| Mar 3, 2025 | 234.10 | 236.44 | 231.39 | 233.10 | 233.10 | -0.18% | 722,864 |
| Feb 28, 2025 | 231.47 | 233.65 | 228.16 | 233.52 | 233.52 | 0.97% | 1,306,863 |
| Feb 27, 2025 | 233.47 | 234.92 | 230.73 | 231.28 | 231.28 | -1.42% | 557,475 |
| Feb 26, 2025 | 236.46 | 236.63 | 232.09 | 234.61 | 234.61 | -0.67% | 565,536 |
| Feb 25, 2025 | 229.40 | 236.31 | 229.25 | 236.19 | 236.19 | 2.85% | 979,473 |
| Feb 24, 2025 | 231.69 | 231.82 | 228.18 | 229.65 | 229.65 | -0.88% | 1,918,777 |
| Feb 21, 2025 | 232.31 | 233.38 | 230.34 | 231.69 | 231.69 | -0.47% | 518,460 |
| Feb 20, 2025 | 233.01 | 234.61 | 231.62 | 232.79 | 232.79 | -0.73% | 662,270 |
| Feb 19, 2025 | 239.43 | 240.00 | 231.48 | 234.51 | 234.51 | 1.70% | 941,926 |
| Feb 18, 2025 | 231.10 | 232.96 | 228.87 | 230.58 | 230.58 | -1.03% | 1,000,987 |
| Feb 14, 2025 | 241.86 | 243.48 | 232.76 | 232.98 | 232.98 | -2.71% | 1,025,932 |
| Feb 13, 2025 | 238.90 | 239.52 | 235.77 | 239.48 | 239.48 | 1.22% | 696,363 |
| Feb 12, 2025 | 236.37 | 237.44 | 233.48 | 236.60 | 236.08 | -0.35% | 674,124 |
| Feb 11, 2025 | 236.78 | 238.83 | 236.17 | 237.43 | 236.91 | -0.47% | 581,387 |
| Feb 10, 2025 | 238.98 | 240.84 | 236.97 | 238.56 | 238.03 | 0.68% | 819,684 |
| Feb 7, 2025 | 237.76 | 239.07 | 235.63 | 236.94 | 236.42 | -0.10% | 830,563 |
| Feb 6, 2025 | 242.01 | 243.41 | 235.10 | 237.18 | 236.66 | -2.23% | 992,644 |
| Feb 5, 2025 | 242.11 | 245.99 | 240.46 | 242.58 | 242.04 | 0.88% | 1,000,259 |
| Feb 4, 2025 | 240.10 | 245.27 | 238.87 | 240.46 | 239.93 | -0.04% | 1,401,702 |
| Feb 3, 2025 | 242.00 | 244.29 | 235.00 | 240.55 | 240.02 | 1.85% | 1,978,818 |
| Jan 31, 2025 | 258.00 | 259.95 | 235.00 | 236.18 | 235.66 | -8.33% | 2,599,352 |
| Jan 30, 2025 | 255.34 | 263.05 | 254.10 | 257.65 | 257.08 | 1.89% | 1,832,880 |
| Jan 29, 2025 | 249.67 | 253.50 | 248.22 | 252.86 | 252.30 | 1.17% | 932,194 |
| Jan 28, 2025 | 252.48 | 253.40 | 249.63 | 249.94 | 249.39 | -1.87% | 921,475 |
| Jan 27, 2025 | 249.46 | 258.70 | 249.29 | 254.70 | 254.14 | 1.67% | 1,253,809 |
| Jan 24, 2025 | 248.19 | 250.76 | 243.23 | 250.51 | 249.96 | 0.65% | 778,470 |