ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
244.99
-1.23 (-0.50%)
Nov 19, 2025, 4:00 PM EST - Market closed
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 246.00 | 248.05 | 242.60 | 244.99 | 244.99 | -0.50% | 942,844 |
| Nov 18, 2025 | 245.19 | 247.31 | 243.79 | 246.22 | 246.22 | 0.62% | 1,175,581 |
| Nov 17, 2025 | 244.28 | 247.26 | 243.20 | 244.71 | 244.71 | 0.10% | 1,037,918 |
| Nov 14, 2025 | 250.04 | 251.17 | 244.29 | 244.46 | 244.46 | -3.03% | 1,008,371 |
| Nov 13, 2025 | 251.01 | 255.10 | 249.73 | 252.11 | 252.11 | -0.30% | 1,124,347 |
| Nov 12, 2025 | 252.05 | 256.00 | 251.26 | 252.86 | 252.26 | 0.17% | 1,270,218 |
| Nov 11, 2025 | 250.25 | 254.75 | 248.16 | 252.43 | 251.83 | 0.93% | 1,316,781 |
| Nov 10, 2025 | 250.00 | 252.27 | 245.76 | 250.10 | 249.51 | -0.55% | 981,521 |
| Nov 7, 2025 | 248.66 | 251.54 | 245.85 | 251.49 | 250.89 | 0.74% | 1,683,087 |
| Nov 6, 2025 | 242.56 | 250.70 | 242.02 | 249.65 | 249.06 | 1.81% | 2,225,890 |
| Nov 5, 2025 | 245.30 | 246.10 | 241.62 | 245.22 | 244.64 | -0.48% | 1,214,688 |
| Nov 4, 2025 | 247.71 | 247.71 | 243.14 | 246.40 | 245.82 | -1.02% | 1,447,258 |
| Nov 3, 2025 | 247.54 | 252.15 | 243.12 | 248.95 | 248.36 | 0.84% | 1,596,212 |
| Oct 31, 2025 | 254.51 | 257.17 | 239.41 | 246.88 | 246.29 | -2.13% | 2,567,479 |
| Oct 30, 2025 | 255.27 | 257.10 | 251.05 | 252.26 | 251.66 | -0.54% | 1,777,170 |
| Oct 29, 2025 | 256.47 | 258.35 | 252.90 | 253.62 | 253.02 | -1.15% | 1,172,473 |
| Oct 28, 2025 | 259.68 | 264.00 | 256.57 | 256.57 | 255.96 | -1.02% | 1,171,878 |
| Oct 27, 2025 | 259.70 | 260.92 | 258.05 | 259.21 | 258.59 | -0.11% | 1,228,254 |
| Oct 24, 2025 | 266.83 | 266.97 | 259.41 | 259.49 | 258.87 | -2.18% | 1,110,285 |
| Oct 23, 2025 | 266.49 | 267.19 | 263.84 | 265.26 | 264.63 | -0.46% | 715,999 |
| Oct 22, 2025 | 269.68 | 270.56 | 265.90 | 266.48 | 265.85 | -0.65% | 891,227 |
| Oct 21, 2025 | 268.02 | 270.81 | 266.31 | 268.22 | 267.58 | -1.18% | 791,600 |
| Oct 20, 2025 | 268.37 | 271.72 | 266.78 | 271.41 | 270.77 | 1.24% | 619,487 |
| Oct 17, 2025 | 269.04 | 270.54 | 263.10 | 268.09 | 267.45 | -0.71% | 2,278,218 |
| Oct 16, 2025 | 270.98 | 273.75 | 269.62 | 270.00 | 269.36 | 0.11% | 1,062,839 |
| Oct 15, 2025 | 270.96 | 272.05 | 267.61 | 269.70 | 269.06 | -0.14% | 667,057 |
| Oct 14, 2025 | 268.56 | 272.18 | 267.00 | 270.07 | 269.43 | -1.08% | 971,820 |
| Oct 13, 2025 | 274.29 | 277.33 | 271.13 | 273.01 | 272.36 | 0.37% | 768,874 |
| Oct 10, 2025 | 277.84 | 277.85 | 271.40 | 272.00 | 271.35 | -2.12% | 606,130 |
| Oct 9, 2025 | 283.63 | 284.05 | 277.04 | 277.88 | 277.22 | -1.58% | 754,261 |
| Oct 8, 2025 | 284.06 | 284.87 | 279.25 | 282.35 | 281.68 | -0.33% | 888,263 |
| Oct 7, 2025 | 282.43 | 283.99 | 280.00 | 283.28 | 282.61 | 0.68% | 666,872 |
| Oct 6, 2025 | 279.35 | 283.04 | 278.32 | 281.38 | 280.71 | 1.00% | 911,860 |
| Oct 3, 2025 | 278.30 | 281.50 | 277.24 | 278.59 | 277.93 | 0.70% | 591,048 |
| Oct 2, 2025 | 269.77 | 277.35 | 269.77 | 276.64 | 275.98 | 2.14% | 1,032,132 |
| Oct 1, 2025 | 274.36 | 276.90 | 267.64 | 270.85 | 270.21 | -1.05% | 1,314,477 |
| Sep 30, 2025 | 271.01 | 275.70 | 270.74 | 273.73 | 273.08 | 0.99% | 1,174,123 |
| Sep 29, 2025 | 271.10 | 271.98 | 268.07 | 271.05 | 270.41 | 0.29% | 978,117 |
| Sep 26, 2025 | 269.21 | 271.66 | 267.40 | 270.27 | 269.63 | 1.11% | 754,952 |
| Sep 25, 2025 | 268.66 | 268.89 | 264.14 | 267.31 | 266.68 | -2.51% | 881,407 |
| Sep 24, 2025 | 275.08 | 277.43 | 273.11 | 274.19 | 273.54 | -0.52% | 692,845 |
| Sep 23, 2025 | 273.53 | 277.10 | 273.26 | 275.61 | 274.96 | 0.44% | 771,768 |
| Sep 22, 2025 | 272.40 | 275.53 | 270.60 | 274.41 | 273.76 | 0.45% | 549,218 |
| Sep 19, 2025 | 272.92 | 274.03 | 271.32 | 273.19 | 272.54 | -0.04% | 1,536,212 |
| Sep 18, 2025 | 273.42 | 273.79 | 270.49 | 273.29 | 272.64 | 0.58% | 552,905 |
| Sep 17, 2025 | 274.51 | 275.75 | 270.03 | 271.71 | 271.07 | -0.33% | 847,461 |
| Sep 16, 2025 | 270.42 | 273.70 | 270.08 | 272.60 | 271.95 | 0.52% | 840,847 |
| Sep 15, 2025 | 271.00 | 273.41 | 271.00 | 271.19 | 270.55 | 0.39% | 940,946 |
| Sep 12, 2025 | 273.15 | 273.56 | 269.00 | 270.14 | 269.50 | -1.63% | 1,257,655 |
| Sep 11, 2025 | 271.33 | 275.35 | 270.42 | 274.61 | 273.96 | 1.53% | 727,265 |