ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
243.52
-1.30 (-0.53%)
Jan 5, 2026, 9:49 AM EST - Market open
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 241.75 | 245.34 | 240.00 | 244.81 | 244.81 | 1.64% | 960,718 |
| Dec 31, 2025 | 242.50 | 243.01 | 240.80 | 240.87 | 240.87 | -0.91% | 504,123 |
| Dec 30, 2025 | 242.41 | 243.65 | 240.90 | 243.08 | 243.08 | 0.09% | 675,063 |
| Dec 29, 2025 | 244.00 | 245.52 | 242.20 | 242.85 | 242.85 | -0.78% | 681,951 |
| Dec 26, 2025 | 244.29 | 245.99 | 243.50 | 244.76 | 244.76 | 0.13% | 304,766 |
| Dec 24, 2025 | 244.50 | 245.46 | 244.09 | 244.44 | 244.44 | -0.07% | 201,326 |
| Dec 23, 2025 | 246.02 | 247.45 | 243.13 | 244.60 | 244.60 | -0.84% | 683,430 |
| Dec 22, 2025 | 243.95 | 247.21 | 243.07 | 246.67 | 246.67 | 0.71% | 879,509 |
| Dec 19, 2025 | 242.93 | 245.90 | 242.02 | 244.94 | 244.94 | 0.99% | 2,940,384 |
| Dec 18, 2025 | 246.10 | 247.78 | 241.66 | 242.55 | 242.55 | -1.38% | 1,103,230 |
| Dec 17, 2025 | 247.01 | 249.75 | 245.03 | 245.94 | 245.94 | -0.57% | 918,811 |
| Dec 16, 2025 | 248.01 | 249.92 | 243.62 | 247.34 | 247.34 | -2.26% | 1,333,404 |
| Dec 15, 2025 | 255.00 | 255.83 | 250.86 | 253.07 | 253.07 | 0.32% | 1,183,193 |
| Dec 12, 2025 | 252.92 | 252.93 | 250.37 | 252.27 | 252.27 | -0.05% | 973,580 |
| Dec 11, 2025 | 251.50 | 255.61 | 251.29 | 252.39 | 252.39 | 0.35% | 766,094 |
| Dec 10, 2025 | 257.40 | 259.99 | 248.94 | 251.50 | 251.50 | 2.02% | 1,167,951 |
| Dec 9, 2025 | 250.23 | 251.94 | 245.97 | 246.52 | 246.52 | -1.41% | 806,218 |
| Dec 8, 2025 | 256.07 | 256.55 | 249.57 | 250.04 | 250.04 | -2.54% | 760,585 |
| Dec 5, 2025 | 255.00 | 257.98 | 254.40 | 256.55 | 256.55 | 2.00% | 708,376 |
| Dec 4, 2025 | 251.25 | 252.75 | 250.34 | 251.51 | 251.51 | 0.03% | 489,063 |
| Dec 3, 2025 | 251.47 | 254.10 | 250.10 | 251.44 | 251.44 | 0.24% | 549,929 |
| Dec 2, 2025 | 249.31 | 252.84 | 248.75 | 250.85 | 250.85 | 0.99% | 1,086,092 |
| Dec 1, 2025 | 244.16 | 253.89 | 237.63 | 248.38 | 248.38 | -2.91% | 1,296,102 |
| Nov 28, 2025 | 256.00 | 258.09 | 255.70 | 255.83 | 255.83 | 0.31% | 335,093 |
| Nov 26, 2025 | 255.82 | 257.17 | 254.98 | 255.04 | 255.04 | -0.30% | 606,170 |
| Nov 25, 2025 | 251.59 | 257.00 | 250.25 | 255.80 | 255.80 | 2.11% | 812,363 |
| Nov 24, 2025 | 249.23 | 251.57 | 248.45 | 250.52 | 250.52 | -0.09% | 1,217,577 |
| Nov 21, 2025 | 244.28 | 254.00 | 243.04 | 250.75 | 250.75 | 2.80% | 1,187,270 |
| Nov 20, 2025 | 244.57 | 246.88 | 241.81 | 243.92 | 243.92 | -0.44% | 1,120,401 |
| Nov 19, 2025 | 246.00 | 248.05 | 242.60 | 244.99 | 244.99 | -0.50% | 942,846 |
| Nov 18, 2025 | 245.19 | 247.31 | 243.79 | 246.22 | 246.22 | 0.62% | 1,175,581 |
| Nov 17, 2025 | 244.28 | 247.26 | 243.20 | 244.71 | 244.71 | 0.10% | 1,037,918 |
| Nov 14, 2025 | 250.04 | 251.17 | 244.29 | 244.46 | 244.46 | -3.03% | 1,008,371 |
| Nov 13, 2025 | 251.01 | 255.10 | 249.73 | 252.11 | 252.11 | -0.30% | 1,124,347 |
| Nov 12, 2025 | 252.05 | 256.00 | 251.26 | 252.86 | 252.26 | 0.17% | 1,270,218 |
| Nov 11, 2025 | 250.25 | 254.75 | 248.16 | 252.43 | 251.83 | 0.93% | 1,316,781 |
| Nov 10, 2025 | 250.00 | 252.27 | 245.76 | 250.10 | 249.51 | -0.55% | 981,521 |
| Nov 7, 2025 | 248.66 | 251.54 | 245.85 | 251.49 | 250.89 | 0.74% | 1,683,087 |
| Nov 6, 2025 | 242.56 | 250.70 | 242.02 | 249.65 | 249.06 | 1.81% | 2,225,890 |
| Nov 5, 2025 | 245.30 | 246.10 | 241.62 | 245.22 | 244.64 | -0.48% | 1,214,688 |
| Nov 4, 2025 | 247.71 | 247.71 | 243.14 | 246.40 | 245.82 | -1.02% | 1,447,258 |
| Nov 3, 2025 | 247.54 | 252.15 | 243.12 | 248.95 | 248.36 | 0.84% | 1,596,212 |
| Oct 31, 2025 | 254.51 | 257.17 | 239.41 | 246.88 | 246.29 | -2.13% | 2,567,479 |
| Oct 30, 2025 | 255.27 | 257.10 | 251.05 | 252.26 | 251.66 | -0.54% | 1,777,170 |
| Oct 29, 2025 | 256.47 | 258.35 | 252.90 | 253.62 | 253.02 | -1.15% | 1,172,473 |
| Oct 28, 2025 | 259.68 | 264.00 | 256.57 | 256.57 | 255.96 | -1.02% | 1,171,878 |
| Oct 27, 2025 | 259.70 | 260.92 | 258.05 | 259.21 | 258.59 | -0.11% | 1,228,254 |
| Oct 24, 2025 | 266.83 | 266.97 | 259.41 | 259.49 | 258.87 | -2.18% | 1,110,285 |
| Oct 23, 2025 | 266.49 | 267.19 | 263.84 | 265.26 | 264.63 | -0.46% | 715,999 |
| Oct 22, 2025 | 269.68 | 270.56 | 265.90 | 266.48 | 265.85 | -0.65% | 891,227 |