Skip to main content
ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
239.78
+2.65 (1.12%)
Jan 17, 2025, 4:00 PM EST - Market closed

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025237.99240.37235.88239.78239.781.12%776,858
Jan 16, 2025235.00240.60233.08237.13237.131.61%797,110
Jan 15, 2025230.69233.93229.09233.38233.381.99%1,147,621
Jan 14, 2025231.81232.12227.68228.83228.83-0.62%692,792
Jan 13, 2025231.52231.55227.26230.26230.26-1.52%580,194
Jan 10, 2025232.27235.45229.86233.82233.82-1.00%1,043,431
Jan 8, 2025234.04237.20232.51236.17236.17-0.10%878,752
Jan 7, 2025236.01239.74234.90236.40236.400.56%675,161
Jan 6, 2025231.84237.25231.00235.09235.091.48%793,784
Jan 3, 2025228.56231.86226.95231.67231.671.40%639,425
Jan 2, 2025230.99230.99226.66228.48228.48-0.09%558,305
Dec 31, 2024230.69232.10228.27228.69228.69-0.35%522,844
Dec 30, 2024232.18232.52228.11229.50229.50-1.58%504,397
Dec 27, 2024233.74234.39231.09233.18233.18-0.30%390,886
Dec 26, 2024230.96234.75230.96233.88233.880.56%390,213
Dec 24, 2024231.81232.58229.58232.58232.580.61%227,615
Dec 23, 2024230.21232.00224.51231.17231.17-2.57%1,151,442
Dec 20, 2024231.00238.60231.00237.27237.272.46%3,057,163
Dec 19, 2024231.67235.50230.01231.58231.580.60%596,843
Dec 18, 2024239.04240.18229.94230.21230.21-5.11%871,441
Dec 17, 2024242.00245.19241.40242.62242.620.66%739,288
Dec 16, 2024238.66241.84231.00241.02241.021.05%829,780
Dec 13, 2024241.28241.50236.95238.52238.52-1.65%580,589
Dec 12, 2024243.16247.93241.45242.51242.51-1.33%922,342
Dec 11, 2024245.19246.01242.06245.78245.780.23%514,234
Dec 10, 2024245.16246.50242.00245.22245.220.19%505,873
Dec 9, 2024244.23247.76242.17244.76244.761.39%583,582
Dec 6, 2024240.48245.13239.41241.41241.410.84%462,436
Dec 5, 2024243.05245.11238.72239.41239.41-2.62%642,392
Dec 4, 2024245.65246.63243.36245.84245.84-0.43%884,183
Dec 3, 2024244.34249.47244.34246.91246.910.81%664,996
Dec 2, 2024248.91248.91243.38244.92244.92-1.65%575,940
Nov 29, 2024248.47252.36247.74249.02249.02-0.12%351,327
Nov 27, 2024250.98251.36247.91249.33249.33-0.26%654,486
Nov 26, 2024249.71251.20247.28249.99249.990.17%676,207
Nov 25, 2024244.53249.77243.60249.56249.562.37%1,708,448
Nov 22, 2024243.60243.89241.44243.78243.780.07%551,442
Nov 21, 2024242.52243.73240.69243.60243.600.85%455,006
Nov 20, 2024238.73242.47236.72241.55241.551.44%490,515
Nov 19, 2024237.73240.67236.62238.12238.12-0.54%711,330
Nov 18, 2024234.91240.22234.91239.42239.421.99%759,947
Nov 15, 2024233.17235.09231.17234.74234.741.43%1,116,942
Nov 14, 2024235.44236.89231.18231.43231.43-1.70%1,102,264
Nov 13, 2024246.41247.73235.36235.44235.44-4.76%993,990
Nov 12, 2024248.81249.27246.19247.21247.21-0.60%737,144
Nov 11, 2024252.55252.99248.43248.69248.69-1.46%898,839
Nov 8, 2024249.00255.16248.53252.38252.381.55%930,321
Nov 7, 2024246.48248.55243.62248.54248.541.18%815,815
Nov 6, 2024248.74250.00241.98245.63245.11-0.04%802,462
Nov 5, 2024243.61246.51241.28245.74245.220.87%1,081,060
Nov 4, 2024245.00247.75242.84243.61243.09-0.27%1,236,221
Nov 1, 2024242.00246.77241.12244.28243.760.75%1,118,394
Oct 31, 2024242.00243.67240.53242.47241.95-0.23%1,165,516
Oct 30, 2024243.30245.85241.06243.02242.50-0.56%1,105,490
Oct 29, 2024247.62250.09243.83244.40243.88-0.98%1,486,270
Oct 28, 2024258.00259.33246.27246.83246.31-3.61%1,796,072
Oct 25, 2024260.00260.49252.80256.07255.537.12%3,516,542
Oct 24, 2024237.46243.99237.46239.05238.540.70%1,846,403
Oct 23, 2024239.13240.22235.08237.40236.90-1.08%1,019,834
Oct 22, 2024239.06241.17237.63239.98239.47-0.03%614,629
Oct 21, 2024241.06242.44238.40240.05239.540.02%973,032
Oct 18, 2024240.60241.67237.78240.00239.490.17%766,425
Oct 17, 2024239.78242.15237.37239.59239.080.52%839,334
Oct 16, 2024238.19242.11237.45238.34237.83-0.35%816,001
Oct 15, 2024242.37243.99238.73239.18238.67-0.64%1,024,667
Oct 14, 2024240.12242.23238.69240.71240.200.08%588,166
Oct 11, 2024238.48242.51238.41240.51240.001.08%504,740
Oct 10, 2024233.79238.45233.79237.93237.420.38%766,093
Oct 9, 2024236.00238.19234.11237.04236.540.42%749,689
Oct 8, 2024233.47237.82233.15236.06235.561.62%744,076
Oct 7, 2024234.67236.54230.44232.29231.80-0.72%650,986
Oct 4, 2024239.47239.47233.44233.98233.48-1.87%755,274
Oct 3, 2024238.26239.14236.62238.43237.92-0.18%544,742
Oct 2, 2024237.20239.89234.89238.86238.350.05%875,298
Oct 1, 2024245.37245.99237.63238.75238.24-2.20%1,334,432
Sep 30, 2024243.51249.40240.24244.12243.602.14%1,910,699
Sep 27, 2024243.35246.00238.74239.00238.49-1.47%1,131,069
Sep 26, 2024245.83246.55240.69242.56242.040.75%979,922
Sep 25, 2024246.38246.38240.24240.75240.24-2.59%925,413
Sep 24, 2024249.20249.31245.06247.15246.620.39%744,729
Sep 23, 2024245.00247.36243.10246.18245.660.51%916,016
Sep 20, 2024243.19245.73240.46244.94244.420.81%1,567,015
Sep 19, 2024240.82243.48236.97242.98242.462.08%1,127,998
Sep 18, 2024233.63242.03231.48238.03237.52-5.12%1,887,269
Sep 17, 2024252.37254.26249.97250.88250.35-0.35%1,035,948
Sep 16, 2024249.76252.91248.76251.77251.231.14%1,096,409
Sep 13, 2024249.84252.65248.42248.93248.40-0.71%1,343,187
Sep 12, 2024252.49252.56249.06250.71250.18-0.87%790,458
Sep 11, 2024251.30253.06245.23252.92252.380.02%649,876
Sep 10, 2024247.64253.23246.94252.86252.321.32%801,395
Sep 9, 2024246.42255.18245.00249.56249.031.92%1,352,988
Sep 6, 2024245.49247.38240.95244.87244.350.04%579,029
Sep 5, 2024244.96246.05242.20244.78244.260.01%769,508
Sep 4, 2024239.90246.54236.48244.75244.23-0.06%977,111
Sep 3, 2024244.47247.73243.77244.90244.38-0.05%997,822
Aug 30, 2024244.25246.22242.48245.02244.500.76%1,084,175
Aug 29, 2024244.76245.00240.95243.16242.640.19%591,180
Aug 28, 2024240.54246.80239.37242.69242.170.18%1,226,787
Aug 27, 2024226.14242.60226.14242.25241.747.26%1,895,945
Aug 26, 2024224.75228.29224.75225.86225.38-0.34%454,107