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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 256.47 | 258.35 | 255.62 | 256.00 | - | -0.22% | 282,582 |
| Oct 28, 2025 | 259.68 | 264.00 | 256.57 | 256.57 | 256.57 | -1.02% | 1,171,878 |
| Oct 27, 2025 | 259.70 | 260.92 | 258.05 | 259.21 | 259.21 | -0.11% | 1,228,254 |
| Oct 24, 2025 | 266.83 | 266.97 | 259.41 | 259.49 | 259.49 | -2.18% | 1,110,285 |
| Oct 23, 2025 | 266.49 | 267.19 | 263.84 | 265.26 | 265.26 | -0.46% | 715,999 |
| Oct 22, 2025 | 269.68 | 270.56 | 265.90 | 266.48 | 266.48 | -0.65% | 891,227 |
| Oct 21, 2025 | 268.02 | 270.81 | 266.31 | 268.22 | 268.22 | -1.18% | 791,600 |
| Oct 20, 2025 | 268.37 | 271.72 | 266.78 | 271.41 | 271.41 | 1.24% | 619,487 |
| Oct 17, 2025 | 269.04 | 270.54 | 263.10 | 268.09 | 268.09 | -0.71% | 2,278,218 |
| Oct 16, 2025 | 270.98 | 273.75 | 269.62 | 270.00 | 270.00 | 0.11% | 1,062,839 |
| Oct 15, 2025 | 270.96 | 272.05 | 267.61 | 269.70 | 269.70 | -0.14% | 667,057 |
| Oct 14, 2025 | 268.56 | 272.18 | 267.00 | 270.07 | 270.07 | -1.08% | 971,820 |
| Oct 13, 2025 | 274.29 | 277.33 | 271.13 | 273.01 | 273.01 | 0.37% | 768,874 |
| Oct 10, 2025 | 277.84 | 277.85 | 271.40 | 272.00 | 272.00 | -2.12% | 606,130 |
| Oct 9, 2025 | 283.63 | 284.05 | 277.04 | 277.88 | 277.88 | -1.58% | 754,261 |
| Oct 8, 2025 | 284.06 | 284.87 | 279.25 | 282.35 | 282.35 | -0.33% | 888,263 |
| Oct 7, 2025 | 282.43 | 283.99 | 280.00 | 283.28 | 283.28 | 0.68% | 666,872 |
| Oct 6, 2025 | 279.35 | 283.04 | 278.32 | 281.38 | 281.38 | 1.00% | 911,860 |
| Oct 3, 2025 | 278.30 | 281.50 | 277.24 | 278.59 | 278.59 | 0.70% | 591,048 |
| Oct 2, 2025 | 269.77 | 277.35 | 269.77 | 276.64 | 276.64 | 2.14% | 1,032,132 |
| Oct 1, 2025 | 274.36 | 276.90 | 267.64 | 270.85 | 270.85 | -1.05% | 1,314,477 |
| Sep 30, 2025 | 271.01 | 275.70 | 270.74 | 273.73 | 273.73 | 0.99% | 1,174,123 |
| Sep 29, 2025 | 271.10 | 271.98 | 268.07 | 271.05 | 271.05 | 0.29% | 978,117 |
| Sep 26, 2025 | 269.21 | 271.66 | 267.40 | 270.27 | 270.27 | 1.11% | 754,952 |
| Sep 25, 2025 | 268.66 | 268.89 | 264.14 | 267.31 | 267.31 | -2.51% | 881,407 |
| Sep 24, 2025 | 275.08 | 277.43 | 273.11 | 274.19 | 274.19 | -0.52% | 692,845 |
| Sep 23, 2025 | 273.53 | 277.10 | 273.26 | 275.61 | 275.61 | 0.44% | 771,768 |
| Sep 22, 2025 | 272.40 | 275.53 | 270.60 | 274.41 | 274.41 | 0.45% | 549,218 |
| Sep 19, 2025 | 272.92 | 274.03 | 271.32 | 273.19 | 273.19 | -0.04% | 1,536,212 |
| Sep 18, 2025 | 273.42 | 273.79 | 270.49 | 273.29 | 273.29 | 0.58% | 552,905 |
| Sep 17, 2025 | 274.51 | 275.75 | 270.03 | 271.71 | 271.71 | -0.33% | 847,461 |
| Sep 16, 2025 | 270.42 | 273.70 | 270.08 | 272.60 | 272.60 | 0.52% | 840,847 |
| Sep 15, 2025 | 271.00 | 273.41 | 271.00 | 271.19 | 271.19 | 0.39% | 940,946 |
| Sep 12, 2025 | 273.15 | 273.56 | 269.00 | 270.14 | 270.14 | -1.63% | 1,257,655 |
| Sep 11, 2025 | 271.33 | 275.35 | 270.42 | 274.61 | 274.61 | 1.53% | 727,265 |
| Sep 10, 2025 | 278.30 | 279.67 | 265.68 | 270.47 | 270.47 | -3.12% | 1,093,935 |
| Sep 9, 2025 | 280.25 | 281.32 | 278.66 | 279.19 | 279.19 | -0.10% | 613,516 |
| Sep 8, 2025 | 276.47 | 279.73 | 273.37 | 279.46 | 279.46 | 0.87% | 688,486 |
| Sep 5, 2025 | 274.27 | 278.06 | 274.05 | 277.05 | 277.05 | 1.18% | 943,999 |
| Sep 4, 2025 | 270.30 | 274.24 | 267.57 | 273.81 | 273.81 | 1.71% | 1,179,275 |
| Sep 3, 2025 | 270.13 | 270.49 | 265.49 | 269.21 | 269.21 | -0.66% | 1,804,367 |
| Sep 2, 2025 | 270.77 | 273.64 | 268.97 | 270.99 | 270.99 | -1.28% | 1,034,039 |
| Aug 29, 2025 | 275.40 | 275.40 | 271.33 | 274.51 | 274.51 | -0.32% | 1,325,206 |
| Aug 28, 2025 | 281.32 | 281.97 | 274.67 | 275.38 | 275.38 | -2.33% | 1,298,975 |
| Aug 27, 2025 | 284.73 | 285.09 | 279.63 | 281.96 | 281.96 | -1.13% | 1,045,057 |
| Aug 26, 2025 | 285.84 | 286.91 | 284.21 | 285.17 | 285.17 | -0.22% | 851,679 |
| Aug 25, 2025 | 293.38 | 293.58 | 285.10 | 285.80 | 285.80 | -2.70% | 847,951 |
| Aug 22, 2025 | 288.21 | 293.81 | 288.21 | 293.73 | 293.73 | 1.87% | 627,080 |
| Aug 21, 2025 | 288.25 | 289.66 | 286.31 | 288.34 | 288.34 | -0.25% | 907,868 |
| Aug 20, 2025 | 287.65 | 290.30 | 287.12 | 289.06 | 289.06 | 1.06% | 812,522 |