ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
231.69
-1.10 (-0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 232.31 | 233.38 | 230.34 | 231.69 | 231.69 | -0.47% | 518,460 |
| Feb 20, 2025 | 233.01 | 234.61 | 231.62 | 232.79 | 232.79 | -0.73% | 662,270 |
| Feb 19, 2025 | 239.43 | 240.00 | 231.48 | 234.51 | 234.51 | 1.70% | 941,926 |
| Feb 18, 2025 | 231.10 | 232.96 | 228.87 | 230.58 | 230.58 | -1.03% | 1,000,987 |
| Feb 14, 2025 | 241.86 | 243.48 | 232.76 | 232.98 | 232.98 | -2.71% | 1,025,932 |
| Feb 13, 2025 | 238.90 | 239.52 | 235.77 | 239.48 | 239.48 | 1.22% | 696,363 |
| Feb 12, 2025 | 236.37 | 237.44 | 233.48 | 236.60 | 236.08 | -0.35% | 674,124 |
| Feb 11, 2025 | 236.78 | 238.83 | 236.17 | 237.43 | 236.91 | -0.47% | 581,387 |
| Feb 10, 2025 | 238.98 | 240.84 | 236.97 | 238.56 | 238.03 | 0.68% | 819,684 |
| Feb 7, 2025 | 237.76 | 239.07 | 235.63 | 236.94 | 236.42 | -0.10% | 830,563 |
| Feb 6, 2025 | 242.01 | 243.41 | 235.10 | 237.18 | 236.66 | -2.23% | 992,644 |
| Feb 5, 2025 | 242.11 | 245.99 | 240.46 | 242.58 | 242.04 | 0.88% | 1,000,259 |
| Feb 4, 2025 | 240.10 | 245.27 | 238.87 | 240.46 | 239.93 | -0.04% | 1,401,702 |
| Feb 3, 2025 | 242.00 | 244.29 | 235.00 | 240.55 | 240.02 | 1.85% | 1,978,818 |
| Jan 31, 2025 | 258.00 | 259.95 | 235.00 | 236.18 | 235.66 | -8.33% | 2,599,352 |
| Jan 30, 2025 | 255.34 | 263.05 | 254.10 | 257.65 | 257.08 | 1.89% | 1,832,880 |
| Jan 29, 2025 | 249.67 | 253.50 | 248.22 | 252.86 | 252.30 | 1.17% | 932,194 |
| Jan 28, 2025 | 252.48 | 253.40 | 249.63 | 249.94 | 249.39 | -1.87% | 921,475 |
| Jan 27, 2025 | 249.46 | 258.70 | 249.29 | 254.70 | 254.14 | 1.67% | 1,253,809 |
| Jan 24, 2025 | 248.19 | 250.76 | 243.23 | 250.51 | 249.96 | 0.65% | 778,470 |
| Jan 23, 2025 | 246.63 | 249.12 | 244.67 | 248.88 | 248.33 | 0.63% | 643,904 |
| Jan 22, 2025 | 246.07 | 248.87 | 244.92 | 247.33 | 246.78 | -0.19% | 762,853 |
| Jan 21, 2025 | 244.54 | 249.31 | 243.88 | 247.79 | 247.24 | 3.34% | 1,047,883 |
| Jan 17, 2025 | 237.99 | 240.37 | 235.88 | 239.78 | 239.25 | 1.12% | 776,858 |
| Jan 16, 2025 | 235.00 | 240.60 | 233.08 | 237.13 | 236.61 | 1.61% | 797,110 |
| Jan 15, 2025 | 230.69 | 233.93 | 229.09 | 233.38 | 232.87 | 1.99% | 1,147,621 |
| Jan 14, 2025 | 231.81 | 232.12 | 227.68 | 228.83 | 228.33 | -0.62% | 692,792 |
| Jan 13, 2025 | 231.52 | 231.55 | 227.26 | 230.26 | 229.75 | -1.52% | 580,194 |
| Jan 10, 2025 | 232.27 | 235.45 | 229.86 | 233.82 | 233.30 | -1.00% | 1,043,431 |
| Jan 8, 2025 | 234.04 | 237.20 | 232.51 | 236.17 | 235.65 | -0.10% | 878,752 |
| Jan 7, 2025 | 236.01 | 239.74 | 234.90 | 236.40 | 235.88 | 0.56% | 675,161 |
| Jan 6, 2025 | 231.84 | 237.25 | 231.00 | 235.09 | 234.57 | 1.48% | 793,784 |
| Jan 3, 2025 | 228.56 | 231.86 | 226.95 | 231.67 | 231.16 | 1.40% | 639,425 |
| Jan 2, 2025 | 230.99 | 230.99 | 226.66 | 228.48 | 227.98 | -0.09% | 558,305 |
| Dec 31, 2024 | 230.69 | 232.10 | 228.27 | 228.69 | 228.19 | -0.35% | 522,844 |
| Dec 30, 2024 | 232.18 | 232.52 | 228.11 | 229.50 | 228.99 | -1.58% | 504,397 |
| Dec 27, 2024 | 233.74 | 234.39 | 231.09 | 233.18 | 232.67 | -0.30% | 390,886 |
| Dec 26, 2024 | 230.96 | 234.75 | 230.96 | 233.88 | 233.36 | 0.56% | 390,213 |
| Dec 24, 2024 | 231.81 | 232.58 | 229.58 | 232.58 | 232.07 | 0.61% | 227,615 |
| Dec 23, 2024 | 230.21 | 232.00 | 224.51 | 231.17 | 230.66 | -2.57% | 1,151,442 |
| Dec 20, 2024 | 231.00 | 238.60 | 231.00 | 237.27 | 236.75 | 2.46% | 3,057,163 |
| Dec 19, 2024 | 231.67 | 235.50 | 230.01 | 231.58 | 231.07 | 0.60% | 596,843 |
| Dec 18, 2024 | 239.04 | 240.18 | 229.94 | 230.21 | 229.70 | -5.11% | 871,441 |
| Dec 17, 2024 | 242.00 | 245.19 | 241.40 | 242.62 | 242.08 | 0.66% | 739,288 |
| Dec 16, 2024 | 238.66 | 241.84 | 231.00 | 241.02 | 240.49 | 1.05% | 829,780 |
| Dec 13, 2024 | 241.28 | 241.50 | 236.95 | 238.52 | 237.99 | -1.65% | 580,589 |
| Dec 12, 2024 | 243.16 | 247.93 | 241.45 | 242.51 | 241.97 | -1.33% | 922,342 |
| Dec 11, 2024 | 245.19 | 246.01 | 242.06 | 245.78 | 245.24 | 0.23% | 514,234 |
| Dec 10, 2024 | 245.16 | 246.50 | 242.00 | 245.22 | 244.68 | 0.19% | 505,873 |
| Dec 9, 2024 | 244.23 | 247.76 | 242.17 | 244.76 | 244.22 | 1.39% | 583,582 |
| Dec 6, 2024 | 240.48 | 245.13 | 239.41 | 241.41 | 240.88 | 0.84% | 462,436 |
| Dec 5, 2024 | 243.05 | 245.11 | 238.72 | 239.41 | 238.88 | -2.62% | 642,392 |
| Dec 4, 2024 | 245.65 | 246.63 | 243.36 | 245.84 | 245.30 | -0.43% | 884,183 |
| Dec 3, 2024 | 244.34 | 249.47 | 244.34 | 246.91 | 246.37 | 0.81% | 664,996 |
| Dec 2, 2024 | 248.91 | 248.91 | 243.38 | 244.92 | 244.38 | -1.65% | 575,940 |
| Nov 29, 2024 | 248.47 | 252.36 | 247.74 | 249.02 | 248.47 | -0.12% | 351,327 |
| Nov 27, 2024 | 250.98 | 251.36 | 247.91 | 249.33 | 248.78 | -0.26% | 654,486 |
| Nov 26, 2024 | 249.71 | 251.20 | 247.28 | 249.99 | 249.44 | 0.17% | 676,207 |
| Nov 25, 2024 | 244.53 | 249.77 | 243.60 | 249.56 | 249.01 | 2.37% | 1,708,448 |
| Nov 22, 2024 | 243.60 | 243.89 | 241.44 | 243.78 | 243.24 | 0.07% | 551,442 |
| Nov 21, 2024 | 242.52 | 243.73 | 240.69 | 243.60 | 243.06 | 0.85% | 455,006 |
| Nov 20, 2024 | 238.73 | 242.47 | 236.72 | 241.55 | 241.02 | 1.44% | 490,515 |
| Nov 19, 2024 | 237.73 | 240.67 | 236.62 | 238.12 | 237.59 | -0.54% | 711,330 |
| Nov 18, 2024 | 234.91 | 240.22 | 234.91 | 239.42 | 238.89 | 1.99% | 759,947 |
| Nov 15, 2024 | 233.17 | 235.09 | 231.17 | 234.74 | 234.22 | 1.43% | 1,116,942 |
| Nov 14, 2024 | 235.44 | 236.89 | 231.18 | 231.43 | 230.92 | -1.70% | 1,102,264 |
| Nov 13, 2024 | 246.41 | 247.73 | 235.36 | 235.44 | 234.92 | -4.76% | 993,990 |
| Nov 12, 2024 | 248.81 | 249.27 | 246.19 | 247.21 | 246.66 | -0.60% | 737,144 |
| Nov 11, 2024 | 252.55 | 252.99 | 248.43 | 248.69 | 248.14 | -1.46% | 898,839 |
| Nov 8, 2024 | 249.00 | 255.16 | 248.53 | 252.38 | 251.82 | 1.55% | 930,321 |
| Nov 7, 2024 | 246.48 | 248.55 | 243.62 | 248.54 | 247.99 | 1.18% | 815,815 |
| Nov 6, 2024 | 248.74 | 250.00 | 241.98 | 245.63 | 244.57 | -0.04% | 802,462 |
| Nov 5, 2024 | 243.61 | 246.51 | 241.28 | 245.74 | 244.68 | 0.87% | 1,081,060 |
| Nov 4, 2024 | 245.00 | 247.75 | 242.84 | 243.61 | 242.56 | -0.27% | 1,236,221 |
| Nov 1, 2024 | 242.00 | 246.77 | 241.12 | 244.28 | 243.22 | 0.75% | 1,118,394 |
| Oct 31, 2024 | 242.00 | 243.67 | 240.53 | 242.47 | 241.42 | -0.23% | 1,165,516 |
| Oct 30, 2024 | 243.30 | 245.85 | 241.06 | 243.02 | 241.97 | -0.56% | 1,105,490 |
| Oct 29, 2024 | 247.62 | 250.09 | 243.83 | 244.40 | 243.34 | -0.98% | 1,486,270 |
| Oct 28, 2024 | 258.00 | 259.33 | 246.27 | 246.83 | 245.76 | -3.61% | 1,796,072 |
| Oct 25, 2024 | 260.00 | 260.49 | 252.80 | 256.07 | 254.96 | 7.12% | 3,516,542 |
| Oct 24, 2024 | 237.46 | 243.99 | 237.46 | 239.05 | 238.02 | 0.70% | 1,846,403 |
| Oct 23, 2024 | 239.13 | 240.22 | 235.08 | 237.40 | 236.37 | -1.08% | 1,019,834 |
| Oct 22, 2024 | 239.06 | 241.17 | 237.63 | 239.98 | 238.94 | -0.03% | 614,629 |
| Oct 21, 2024 | 241.06 | 242.44 | 238.40 | 240.05 | 239.01 | 0.02% | 973,032 |
| Oct 18, 2024 | 240.60 | 241.67 | 237.78 | 240.00 | 238.96 | 0.17% | 766,425 |
| Oct 17, 2024 | 239.78 | 242.15 | 237.37 | 239.59 | 238.55 | 0.52% | 839,334 |
| Oct 16, 2024 | 238.19 | 242.11 | 237.45 | 238.34 | 237.31 | -0.35% | 816,001 |
| Oct 15, 2024 | 242.37 | 243.99 | 238.73 | 239.18 | 238.14 | -0.64% | 1,024,667 |
| Oct 14, 2024 | 240.12 | 242.23 | 238.69 | 240.71 | 239.67 | 0.08% | 588,166 |
| Oct 11, 2024 | 238.48 | 242.51 | 238.41 | 240.51 | 239.47 | 1.08% | 504,740 |
| Oct 10, 2024 | 233.79 | 238.45 | 233.79 | 237.93 | 236.90 | 0.38% | 766,093 |
| Oct 9, 2024 | 236.00 | 238.19 | 234.11 | 237.04 | 236.01 | 0.42% | 749,689 |
| Oct 8, 2024 | 233.47 | 237.82 | 233.15 | 236.06 | 235.04 | 1.62% | 744,076 |
| Oct 7, 2024 | 234.67 | 236.54 | 230.44 | 232.29 | 231.28 | -0.72% | 650,986 |
| Oct 4, 2024 | 239.47 | 239.47 | 233.44 | 233.98 | 232.97 | -1.87% | 755,274 |
| Oct 3, 2024 | 238.26 | 239.14 | 236.62 | 238.43 | 237.40 | -0.18% | 544,742 |
| Oct 2, 2024 | 237.20 | 239.89 | 234.89 | 238.86 | 237.83 | 0.05% | 875,298 |
| Oct 1, 2024 | 245.37 | 245.99 | 237.63 | 238.75 | 237.72 | -2.20% | 1,334,432 |
| Sep 30, 2024 | 243.51 | 249.40 | 240.24 | 244.12 | 243.06 | 2.14% | 1,910,699 |
| Sep 27, 2024 | 243.35 | 246.00 | 238.74 | 239.00 | 237.97 | -1.47% | 1,131,069 |