ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
220.03
-0.44 (-0.20%)
At close: Mar 30, 2026, 4:00 PM EDT
224.08
+4.05 (1.84%)
Pre-market: Mar 31, 2026, 5:23 AM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 222.00 | 222.00 | 218.39 | 220.03 | 220.03 | -0.20% | 1,069,133 |
| Mar 27, 2026 | 222.51 | 222.51 | 219.57 | 220.47 | 220.47 | -0.91% | 888,493 |
| Mar 26, 2026 | 225.09 | 228.53 | 221.22 | 222.50 | 222.50 | -1.68% | 993,269 |
| Mar 25, 2026 | 230.93 | 232.60 | 219.40 | 226.31 | 226.31 | -0.82% | 1,831,073 |
| Mar 24, 2026 | 226.83 | 231.45 | 224.92 | 228.19 | 228.19 | 0.10% | 998,986 |
| Mar 23, 2026 | 229.50 | 231.77 | 227.57 | 227.97 | 227.97 | 0.88% | 902,957 |
| Mar 20, 2026 | 225.46 | 227.45 | 224.78 | 225.99 | 225.99 | -0.62% | 1,137,689 |
| Mar 19, 2026 | 228.10 | 230.15 | 226.43 | 227.41 | 227.41 | -0.21% | 772,712 |
| Mar 18, 2026 | 231.57 | 232.20 | 227.87 | 227.88 | 227.88 | -2.41% | 897,160 |
| Mar 17, 2026 | 233.65 | 235.17 | 232.00 | 233.50 | 233.50 | 1.25% | 846,080 |
| Mar 16, 2026 | 230.86 | 234.89 | 229.56 | 230.61 | 230.61 | -0.10% | 1,178,952 |
| Mar 13, 2026 | 234.89 | 235.80 | 230.21 | 230.84 | 230.84 | -0.68% | 1,311,463 |
| Mar 12, 2026 | 237.87 | 238.80 | 231.40 | 232.41 | 232.41 | -3.22% | 1,333,059 |
| Mar 11, 2026 | 245.42 | 245.88 | 237.52 | 240.15 | 240.15 | -2.82% | 1,185,009 |
| Mar 10, 2026 | 251.92 | 252.53 | 246.63 | 247.11 | 247.11 | -2.30% | 929,705 |
| Mar 9, 2026 | 250.08 | 253.13 | 246.17 | 252.93 | 252.93 | 0.02% | 1,046,521 |
| Mar 6, 2026 | 253.15 | 253.26 | 248.13 | 252.87 | 252.87 | -0.96% | 914,559 |
| Mar 5, 2026 | 256.05 | 258.20 | 250.97 | 255.32 | 255.32 | -1.44% | 863,080 |
| Mar 4, 2026 | 260.00 | 260.22 | 254.35 | 259.05 | 259.05 | 0.30% | 661,922 |
| Mar 3, 2026 | 255.92 | 260.00 | 254.05 | 258.28 | 258.28 | 0.35% | 1,225,400 |
| Mar 2, 2026 | 254.30 | 258.40 | 250.57 | 257.39 | 257.39 | 0.44% | 947,624 |
| Feb 27, 2026 | 255.89 | 257.50 | 252.74 | 256.26 | 256.26 | -0.31% | 1,067,586 |
| Feb 26, 2026 | 254.18 | 258.24 | 253.58 | 257.06 | 257.06 | 1.79% | 927,880 |
| Feb 25, 2026 | 251.51 | 252.81 | 250.19 | 252.53 | 252.53 | 0.36% | 667,198 |
| Feb 24, 2026 | 259.08 | 260.00 | 250.36 | 251.63 | 251.63 | -3.51% | 1,028,756 |
| Feb 23, 2026 | 257.61 | 261.91 | 257.03 | 260.79 | 260.79 | 0.64% | 869,826 |
| Feb 20, 2026 | 255.66 | 259.20 | 254.28 | 259.12 | 259.12 | 1.10% | 709,175 |
| Feb 19, 2026 | 257.66 | 260.17 | 255.76 | 256.29 | 256.29 | -1.01% | 820,565 |
| Feb 18, 2026 | 255.84 | 262.17 | 255.09 | 258.91 | 258.91 | 1.21% | 1,225,199 |
| Feb 17, 2026 | 251.05 | 257.79 | 248.99 | 255.82 | 255.82 | 1.29% | 1,343,521 |
| Feb 13, 2026 | 247.16 | 254.21 | 246.21 | 252.55 | 252.55 | 2.78% | 969,707 |
| Feb 12, 2026 | 255.66 | 257.39 | 245.65 | 245.73 | 245.73 | -5.35% | 1,566,290 |
| Feb 11, 2026 | 260.52 | 261.84 | 253.42 | 259.62 | 259.02 | -1.49% | 1,177,508 |
| Feb 10, 2026 | 276.01 | 277.67 | 262.99 | 263.54 | 262.93 | -4.50% | 1,811,950 |
| Feb 9, 2026 | 272.00 | 276.43 | 269.62 | 275.96 | 275.32 | 1.59% | 1,479,277 |
| Feb 6, 2026 | 267.05 | 272.33 | 267.03 | 271.63 | 271.00 | 1.72% | 1,502,536 |
| Feb 5, 2026 | 262.38 | 268.33 | 262.06 | 267.05 | 266.43 | 1.53% | 1,665,574 |
| Feb 4, 2026 | 251.31 | 264.88 | 251.31 | 263.03 | 262.42 | 4.62% | 1,727,821 |
| Feb 3, 2026 | 253.36 | 257.43 | 250.54 | 251.41 | 250.83 | -1.31% | 1,285,525 |
| Feb 2, 2026 | 257.18 | 258.45 | 250.85 | 254.74 | 254.15 | -1.38% | 1,436,317 |
| Jan 30, 2026 | 251.03 | 258.64 | 245.21 | 258.31 | 257.71 | 0.27% | 2,258,222 |
| Jan 29, 2026 | 257.02 | 261.00 | 254.55 | 257.61 | 257.01 | -0.04% | 1,676,576 |
| Jan 28, 2026 | 255.92 | 258.46 | 254.44 | 257.72 | 257.12 | 0.87% | 1,404,894 |
| Jan 27, 2026 | 255.89 | 257.93 | 254.86 | 255.50 | 254.91 | 0.01% | 1,093,131 |
| Jan 26, 2026 | 252.22 | 256.22 | 252.22 | 255.47 | 254.88 | 1.22% | 819,519 |
| Jan 23, 2026 | 254.78 | 255.63 | 250.19 | 252.38 | 251.80 | -1.16% | 722,129 |
| Jan 22, 2026 | 262.00 | 264.09 | 254.65 | 255.35 | 254.76 | -1.52% | 892,779 |
| Jan 21, 2026 | 254.86 | 260.84 | 252.84 | 259.28 | 258.68 | 2.41% | 853,515 |
| Jan 20, 2026 | 257.12 | 258.39 | 252.77 | 253.19 | 252.60 | -1.70% | 1,061,269 |
| Jan 16, 2026 | 260.14 | 261.04 | 256.99 | 257.58 | 256.98 | -1.20% | 955,388 |