ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
272.60
+1.41 (0.52%)
At close: Sep 16, 2025, 4:00 PM EDT
272.46
-0.14 (-0.05%)
After-hours: Sep 16, 2025, 4:58 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 270.42 | 273.70 | 270.08 | 273.20 | - | 0.74% | 396,745 |
| 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 |
| Jul 29, 2025 | 272.58 | 278.10 | 271.80 | 277.70 | 277.12 | 1.54% | 1,492,821 |
| Jul 28, 2025 | 273.05 | 274.61 | 270.87 | 273.50 | 272.93 | -0.60% | 1,021,021 |
| Jul 25, 2025 | 273.00 | 275.80 | 271.53 | 275.16 | 274.58 | 0.61% | 1,063,990 |
| Jul 24, 2025 | 273.37 | 274.00 | 271.01 | 273.50 | 272.93 | 0.05% | 880,792 |
| Jul 23, 2025 | 269.50 | 273.38 | 268.29 | 273.37 | 272.80 | 2.23% | 1,080,963 |
| Jul 22, 2025 | 261.92 | 268.65 | 261.06 | 267.40 | 266.84 | 2.42% | 1,372,276 |
| Jul 21, 2025 | 258.65 | 261.89 | 258.22 | 261.07 | 260.52 | 1.22% | 1,012,567 |
| Jul 18, 2025 | 258.09 | 260.37 | 256.53 | 257.92 | 257.38 | 0.58% | 894,150 |
| Jul 17, 2025 | 254.25 | 256.70 | 253.09 | 256.42 | 255.88 | 0.85% | 802,122 |
| Jul 16, 2025 | 253.77 | 254.45 | 250.18 | 254.25 | 253.72 | 0.89% | 829,606 |
| Jul 15, 2025 | 258.85 | 258.85 | 251.35 | 252.01 | 251.48 | -0.83% | 1,019,805 |
| Jul 14, 2025 | 252.82 | 255.62 | 252.32 | 254.11 | 253.58 | -0.11% | 925,027 |
| Jul 11, 2025 | 257.06 | 257.54 | 252.64 | 254.40 | 253.87 | -1.42% | 517,806 |
| Jul 10, 2025 | 256.15 | 261.08 | 255.60 | 258.07 | 257.53 | 0.82% | 637,776 |
| Jul 9, 2025 | 256.79 | 256.79 | 251.40 | 255.98 | 255.44 | -0.24% | 792,475 |
| Jul 8, 2025 | 256.09 | 259.49 | 255.35 | 256.59 | 256.05 | 0.07% | 535,223 |