ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
233.98
-4.45 (-1.87%)
Oct 4, 2024, 4:00 PM EDT - Market closed
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 239.47 | 239.47 | 233.44 | 233.98 | 233.98 | -1.87% | 602,667 |
| Oct 3, 2024 | 238.26 | 239.14 | 236.62 | 238.43 | 238.43 | -0.18% | 544,742 |
| Oct 2, 2024 | 237.20 | 239.89 | 234.89 | 238.86 | 238.86 | 0.05% | 875,298 |
| Oct 1, 2024 | 245.37 | 245.99 | 237.63 | 238.75 | 238.75 | -2.20% | 1,334,432 |
| Sep 30, 2024 | 243.51 | 249.40 | 240.24 | 244.12 | 244.12 | 2.14% | 1,910,699 |
| Sep 27, 2024 | 243.35 | 246.00 | 238.74 | 239.00 | 239.00 | -1.47% | 1,131,069 |
| Sep 26, 2024 | 245.83 | 246.55 | 240.69 | 242.56 | 242.56 | 0.75% | 979,922 |
| Sep 25, 2024 | 246.38 | 246.38 | 240.24 | 240.75 | 240.75 | -2.59% | 925,413 |
| Sep 24, 2024 | 249.20 | 249.31 | 245.06 | 247.15 | 247.15 | 0.39% | 744,729 |
| Sep 23, 2024 | 245.00 | 247.36 | 243.10 | 246.18 | 246.18 | 0.51% | 916,016 |
| Sep 20, 2024 | 243.19 | 245.73 | 240.46 | 244.94 | 244.94 | 0.81% | 1,567,015 |
| Sep 19, 2024 | 240.82 | 243.48 | 236.97 | 242.98 | 242.98 | 2.08% | 1,127,998 |
| Sep 18, 2024 | 233.63 | 242.03 | 231.48 | 238.03 | 238.03 | -5.12% | 1,887,269 |
| Sep 17, 2024 | 252.37 | 254.26 | 249.97 | 250.88 | 250.88 | -0.35% | 1,035,948 |
| Sep 16, 2024 | 249.76 | 252.91 | 248.76 | 251.77 | 251.77 | 1.14% | 1,096,409 |
| Sep 13, 2024 | 249.84 | 252.65 | 248.42 | 248.93 | 248.93 | -0.71% | 1,343,187 |
| Sep 12, 2024 | 252.49 | 252.56 | 249.06 | 250.71 | 250.71 | -0.87% | 790,458 |
| Sep 11, 2024 | 251.30 | 253.06 | 245.23 | 252.92 | 252.92 | 0.02% | 649,876 |
| Sep 10, 2024 | 247.64 | 253.23 | 246.94 | 252.86 | 252.86 | 1.32% | 801,395 |
| Sep 9, 2024 | 246.42 | 255.18 | 245.00 | 249.56 | 249.56 | 1.92% | 1,352,988 |
| Sep 6, 2024 | 245.49 | 247.38 | 240.95 | 244.87 | 244.87 | 0.04% | 579,029 |
| Sep 5, 2024 | 244.96 | 246.05 | 242.20 | 244.78 | 244.78 | 0.01% | 769,508 |
| Sep 4, 2024 | 239.90 | 246.54 | 236.48 | 244.75 | 244.75 | -0.06% | 977,111 |
| Sep 3, 2024 | 244.47 | 247.73 | 243.77 | 244.90 | 244.90 | -0.05% | 997,822 |
| Aug 30, 2024 | 244.25 | 246.22 | 242.48 | 245.02 | 245.02 | 0.76% | 1,084,175 |
| Aug 29, 2024 | 244.76 | 245.00 | 240.95 | 243.16 | 243.16 | 0.19% | 591,180 |
| Aug 28, 2024 | 240.54 | 246.80 | 239.37 | 242.69 | 242.69 | 0.18% | 1,226,787 |
| Aug 27, 2024 | 226.14 | 242.60 | 226.14 | 242.25 | 242.25 | 7.26% | 1,895,945 |
| Aug 26, 2024 | 224.75 | 228.29 | 224.75 | 225.86 | 225.86 | -0.34% | 454,107 |
| Aug 23, 2024 | 224.35 | 226.74 | 222.95 | 226.64 | 226.64 | 1.45% | 643,776 |
| Aug 22, 2024 | 225.60 | 225.60 | 221.98 | 223.41 | 223.41 | -0.40% | 599,531 |
| Aug 21, 2024 | 224.08 | 226.66 | 222.68 | 224.30 | 224.30 | 0.52% | 792,966 |
| Aug 20, 2024 | 231.00 | 231.29 | 222.36 | 223.15 | 223.15 | -3.52% | 907,983 |
| Aug 19, 2024 | 227.48 | 231.50 | 226.53 | 231.30 | 231.30 | 1.56% | 786,682 |
| Aug 16, 2024 | 226.77 | 227.92 | 224.78 | 227.75 | 227.75 | 0.23% | 627,190 |
| Aug 15, 2024 | 223.43 | 228.02 | 221.66 | 227.22 | 227.22 | 2.25% | 897,021 |
| Aug 14, 2024 | 222.25 | 223.09 | 220.00 | 222.21 | 221.69 | 0.88% | 970,174 |
| Aug 13, 2024 | 216.56 | 223.68 | 216.56 | 220.27 | 219.76 | 2.62% | 1,079,480 |
| Aug 12, 2024 | 216.60 | 218.15 | 214.56 | 214.65 | 214.15 | -0.90% | 547,569 |
| Aug 9, 2024 | 215.82 | 217.09 | 212.97 | 216.59 | 216.09 | 1.12% | 542,965 |
| Aug 8, 2024 | 212.16 | 214.89 | 209.66 | 214.19 | 213.69 | 1.54% | 946,836 |
| Aug 7, 2024 | 219.87 | 219.87 | 209.08 | 210.94 | 210.45 | -3.61% | 1,291,417 |
| Aug 6, 2024 | 216.28 | 221.77 | 215.34 | 218.83 | 218.32 | 1.46% | 1,079,748 |
| Aug 5, 2024 | 213.17 | 220.20 | 209.00 | 215.68 | 215.18 | -3.56% | 1,547,514 |
| Aug 2, 2024 | 210.00 | 225.68 | 204.63 | 223.64 | 223.12 | 4.23% | 2,659,791 |
| Aug 1, 2024 | 212.75 | 216.78 | 211.00 | 214.56 | 214.06 | 0.61% | 1,513,719 |
| Jul 31, 2024 | 209.00 | 215.86 | 206.40 | 213.25 | 212.75 | 2.50% | 988,895 |
| Jul 30, 2024 | 207.91 | 210.48 | 206.27 | 208.04 | 207.56 | -0.24% | 762,813 |
| Jul 29, 2024 | 200.12 | 208.58 | 198.60 | 208.54 | 208.06 | 5.84% | 1,069,435 |
| Jul 26, 2024 | 207.04 | 207.04 | 196.43 | 197.04 | 196.58 | -5.42% | 1,896,839 |
| Jul 25, 2024 | 204.85 | 212.78 | 203.86 | 208.34 | 207.86 | 1.04% | 2,024,396 |
| Jul 24, 2024 | 208.35 | 210.76 | 206.12 | 206.20 | 205.72 | -1.59% | 653,182 |
| Jul 23, 2024 | 207.74 | 209.80 | 205.91 | 209.53 | 209.04 | 1.09% | 391,674 |
| Jul 22, 2024 | 204.37 | 207.58 | 203.48 | 207.28 | 206.80 | 2.03% | 664,508 |
| Jul 19, 2024 | 206.94 | 207.62 | 202.76 | 203.15 | 202.68 | -0.36% | 715,022 |
| Jul 18, 2024 | 206.58 | 209.00 | 203.43 | 203.88 | 203.41 | -1.01% | 606,031 |
| Jul 17, 2024 | 205.00 | 208.83 | 204.03 | 205.95 | 205.47 | -0.41% | 709,389 |
| Jul 16, 2024 | 205.69 | 207.72 | 204.50 | 206.80 | 206.32 | 0.73% | 738,637 |
| Jul 15, 2024 | 204.34 | 207.19 | 203.18 | 205.31 | 204.83 | 0.23% | 1,387,329 |
| Jul 12, 2024 | 200.98 | 206.84 | 200.50 | 204.83 | 204.35 | 2.53% | 753,610 |
| Jul 11, 2024 | 195.13 | 200.34 | 195.00 | 199.78 | 199.32 | 3.87% | 694,774 |
| Jul 10, 2024 | 191.74 | 192.93 | 189.15 | 192.33 | 191.88 | 1.05% | 510,125 |
| Jul 9, 2024 | 193.48 | 194.56 | 188.56 | 190.33 | 189.89 | -1.34% | 956,591 |
| Jul 8, 2024 | 194.35 | 194.86 | 191.90 | 192.92 | 192.47 | -0.93% | 805,224 |
| Jul 5, 2024 | 190.50 | 195.00 | 189.32 | 194.74 | 194.29 | 2.82% | 670,912 |
| Jul 3, 2024 | 189.59 | 189.99 | 188.06 | 189.40 | 188.96 | 0.03% | 383,824 |
| Jul 2, 2024 | 187.50 | 189.94 | 187.50 | 189.35 | 188.91 | 1.29% | 808,424 |
| Jul 1, 2024 | 190.91 | 192.38 | 186.22 | 186.94 | 186.51 | -2.34% | 871,688 |
| Jun 28, 2024 | 191.71 | 194.60 | 189.57 | 191.42 | 190.98 | -0.08% | 3,500,754 |
| Jun 27, 2024 | 189.50 | 192.74 | 187.57 | 191.58 | 191.13 | 2.71% | 1,271,051 |
| Jun 26, 2024 | 183.84 | 187.32 | 183.84 | 186.53 | 186.10 | 1.46% | 1,115,314 |
| Jun 25, 2024 | 185.07 | 186.81 | 180.34 | 183.84 | 183.41 | 0.90% | 2,163,895 |
| Jun 24, 2024 | 189.95 | 193.73 | 179.42 | 182.20 | 181.78 | -11.48% | 4,020,884 |
| Jun 21, 2024 | 213.36 | 213.53 | 200.00 | 205.83 | 205.35 | -3.49% | 2,734,710 |
| Jun 20, 2024 | 210.94 | 214.97 | 210.01 | 213.27 | 212.77 | 0.47% | 1,246,046 |
| Jun 18, 2024 | 210.82 | 212.62 | 210.17 | 212.27 | 211.78 | 0.91% | 972,918 |
| Jun 17, 2024 | 209.06 | 211.69 | 205.38 | 210.35 | 209.86 | -0.65% | 1,028,417 |
| Jun 14, 2024 | 210.97 | 212.00 | 208.63 | 211.73 | 211.24 | -0.31% | 1,113,732 |
| Jun 13, 2024 | 209.54 | 213.71 | 208.89 | 212.38 | 211.89 | 0.71% | 906,463 |
| Jun 12, 2024 | 211.88 | 214.54 | 210.01 | 210.89 | 210.40 | 0.34% | 718,090 |
| Jun 11, 2024 | 209.58 | 212.76 | 207.05 | 210.18 | 209.69 | -0.70% | 810,506 |
| Jun 10, 2024 | 209.81 | 211.82 | 209.31 | 211.66 | 211.17 | 0.36% | 723,052 |
| Jun 7, 2024 | 211.07 | 214.29 | 209.46 | 210.91 | 210.42 | -0.31% | 411,980 |
| Jun 6, 2024 | 211.57 | 212.49 | 210.13 | 211.56 | 211.07 | -0.79% | 709,184 |
| Jun 5, 2024 | 211.29 | 214.05 | 210.12 | 213.24 | 212.74 | 0.98% | 507,181 |
| Jun 4, 2024 | 206.95 | 212.23 | 206.61 | 211.18 | 210.69 | 1.83% | 676,392 |
| Jun 3, 2024 | 207.84 | 210.76 | 204.41 | 207.39 | 206.91 | 0.51% | 1,772,324 |
| May 31, 2024 | 209.10 | 210.94 | 205.00 | 206.33 | 205.85 | -1.44% | 2,928,056 |
| May 30, 2024 | 205.90 | 210.02 | 205.66 | 209.34 | 208.85 | 1.64% | 602,077 |
| May 29, 2024 | 205.16 | 207.74 | 205.01 | 205.96 | 205.48 | -0.58% | 599,076 |
| May 28, 2024 | 212.41 | 213.53 | 206.16 | 207.17 | 206.69 | -2.86% | 829,545 |
| May 24, 2024 | 212.08 | 214.49 | 210.75 | 213.26 | 212.76 | 0.79% | 536,176 |
| May 23, 2024 | 218.10 | 218.10 | 210.24 | 211.58 | 211.09 | -3.07% | 1,046,666 |
| May 22, 2024 | 217.63 | 219.98 | 216.28 | 218.27 | 217.76 | - | 555,370 |
| May 21, 2024 | 218.26 | 219.60 | 216.66 | 218.28 | 217.77 | -0.21% | 452,579 |
| May 20, 2024 | 218.57 | 219.93 | 216.73 | 218.74 | 218.23 | 0.08% | 500,230 |
| May 17, 2024 | 219.82 | 220.04 | 217.53 | 218.57 | 218.06 | -0.64% | 450,553 |
| May 16, 2024 | 220.14 | 222.96 | 218.80 | 219.97 | 219.46 | -0.30% | 649,042 |
| May 15, 2024 | 218.07 | 221.80 | 217.67 | 220.63 | 220.12 | 2.21% | 649,462 |
| May 14, 2024 | 216.27 | 219.80 | 213.82 | 215.85 | 215.35 | -0.94% | 724,855 |