ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
282.35
-0.93 (-0.33%)
At close: Oct 8, 2025, 4:00 PM EDT
283.69
+1.34 (0.47%)
After-hours: Oct 8, 2025, 7:34 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 284.06 | 284.87 | 279.25 | 282.35 | 282.35 | -0.33% | 888,064 |
| 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 |
| Aug 19, 2025 | 285.14 | 287.73 | 283.91 | 286.04 | 286.04 | -0.03% | 1,144,137 |
| Aug 18, 2025 | 285.23 | 287.83 | 284.42 | 286.12 | 286.12 | 0.43% | 550,676 |
| Aug 15, 2025 | 285.00 | 286.89 | 283.15 | 284.89 | 284.89 | 0.06% | 1,014,580 |
| Aug 14, 2025 | 286.34 | 287.26 | 283.68 | 284.72 | 284.72 | -1.23% | 903,953 |
| Aug 13, 2025 | 283.51 | 290.10 | 282.72 | 288.28 | 287.67 | 1.76% | 755,985 |
| Aug 12, 2025 | 284.96 | 286.47 | 281.58 | 283.29 | 282.69 | -0.36% | 1,436,274 |
| Aug 11, 2025 | 284.16 | 286.34 | 283.27 | 284.32 | 283.72 | 0.15% | 835,248 |
| Aug 8, 2025 | 280.75 | 284.74 | 279.61 | 283.90 | 283.30 | 1.33% | 827,374 |
| Aug 7, 2025 | 282.83 | 282.96 | 277.54 | 280.17 | 279.58 | -0.10% | 929,027 |
| Aug 6, 2025 | 284.67 | 285.49 | 279.45 | 280.46 | 279.87 | -1.59% | 985,900 |
| Aug 5, 2025 | 286.41 | 287.50 | 276.66 | 285.00 | 284.40 | -2.21% | 1,624,394 |
| Aug 4, 2025 | 279.00 | 293.08 | 278.22 | 291.44 | 290.83 | 4.38% | 1,583,617 |
| Aug 1, 2025 | 281.90 | 281.90 | 271.11 | 279.20 | 278.61 | 2.67% | 1,797,022 |
| Jul 31, 2025 | 275.64 | 277.30 | 271.94 | 271.94 | 271.37 | -1.98% | 1,444,241 |
| Jul 30, 2025 | 273.35 | 278.86 | 271.64 | 277.44 | 276.86 | -0.09% | 1,714,421 |