ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
235.88
-0.22 (-0.09%)
At close: Apr 25, 2025, 4:00 PM
237.00
+1.12 (0.47%)
After-hours: Apr 25, 2025, 6:31 PM EDT

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025238.56238.94230.51235.88235.88-0.09%1,190,665
Apr 24, 2025233.19239.66227.40236.10236.1010.10%2,257,946
Apr 23, 2025214.29221.53210.34214.44214.440.17%1,691,746
Apr 22, 2025212.47215.08211.10214.08214.081.52%1,365,825
Apr 21, 2025211.62214.14209.31210.87210.87-0.96%941,754
Apr 17, 2025209.00214.32202.00212.91212.910.67%1,109,562
Apr 16, 2025211.77214.81210.54211.49211.49-1.16%938,265
Apr 15, 2025215.87217.38212.05213.97213.97-0.26%1,769,529
Apr 14, 2025214.06215.33210.24214.53214.530.25%1,745,059
Apr 11, 2025212.16214.00206.74213.99213.991.63%2,305,935
Apr 10, 2025214.15214.71206.97210.55210.55-2.72%1,044,495
Apr 9, 2025203.99218.14201.90216.44216.445.82%1,772,029
Apr 8, 2025215.58216.60201.84204.54204.54-3.97%1,527,918
Apr 7, 2025200.87218.87199.92213.00213.003.82%2,203,396
Apr 4, 2025209.66211.55204.51205.17205.17-3.83%2,065,636
Apr 3, 2025217.00218.53211.72213.35213.35-4.33%1,512,127
Apr 2, 2025219.74223.56219.09223.00223.000.31%625,853
Apr 1, 2025222.86223.10219.46222.30222.30-0.69%766,886
Mar 31, 2025219.11225.25215.05223.85223.851.78%1,086,592
Mar 28, 2025221.74223.14219.70219.94219.94-1.20%542,428
Mar 27, 2025223.62224.72221.29222.62222.620.33%484,694
Mar 26, 2025221.49224.06220.74221.88221.880.27%492,341
Mar 25, 2025223.31227.00219.56221.29221.29-0.73%1,060,414
Mar 24, 2025221.51224.11220.35222.91222.911.46%753,895
Mar 21, 2025220.09221.20217.03219.70219.70-0.64%1,171,798
Mar 20, 2025223.90225.56220.54221.11221.11-0.42%671,414
Mar 19, 2025221.86223.99220.42222.05222.050.82%801,882
Mar 18, 2025223.00224.10219.12220.25220.25-2.00%710,566
Mar 17, 2025222.40226.95220.77224.74224.740.26%806,457
Mar 14, 2025219.89224.64219.20224.16224.162.02%746,952
Mar 13, 2025221.76222.82217.52219.72219.72-0.23%1,173,332
Mar 12, 2025222.94222.94217.67220.22220.22-2.47%775,556
Mar 11, 2025236.30237.44224.88225.79225.79-4.58%1,282,805
Mar 10, 2025230.36243.37228.72236.63236.631.80%1,962,890
Mar 7, 2025224.43232.86222.91232.44232.443.29%908,219
Mar 6, 2025223.85226.02219.68225.03225.030.54%1,226,762
Mar 5, 2025227.71228.14219.76223.83223.83-3.30%1,188,042
Mar 4, 2025233.44233.67227.08231.48231.48-0.69%801,287
Mar 3, 2025234.10236.44231.39233.10233.10-0.18%722,864
Feb 28, 2025231.47233.65228.16233.52233.520.97%1,306,863
Feb 27, 2025233.47234.92230.73231.28231.28-1.42%557,475
Feb 26, 2025236.46236.63232.09234.61234.61-0.67%565,536
Feb 25, 2025229.40236.31229.25236.19236.192.85%979,473
Feb 24, 2025231.69231.82228.18229.65229.65-0.88%1,918,777
Feb 21, 2025232.31233.38230.34231.69231.69-0.47%518,460
Feb 20, 2025233.01234.61231.62232.79232.79-0.73%662,270
Feb 19, 2025239.43240.00231.48234.51234.511.70%941,926
Feb 18, 2025231.10232.96228.87230.58230.58-1.03%1,000,987
Feb 14, 2025241.86243.48232.76232.98232.98-2.71%1,025,932
Feb 13, 2025238.90239.52235.77239.48239.481.22%696,363