ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
247.92
+3.00 (1.22%)
Dec 3, 2024, 12:19 PM EST - Market open
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 248.91 | 248.91 | 243.38 | 244.92 | 244.92 | -1.65% | 575,940 |
| Nov 29, 2024 | 248.47 | 252.36 | 247.74 | 249.02 | 249.02 | -0.12% | 351,327 |
| Nov 27, 2024 | 250.98 | 251.36 | 247.91 | 249.33 | 249.33 | -0.26% | 654,486 |
| Nov 26, 2024 | 249.71 | 251.20 | 247.28 | 249.99 | 249.99 | 0.17% | 676,207 |
| Nov 25, 2024 | 244.53 | 249.77 | 243.60 | 249.56 | 249.56 | 2.37% | 1,708,448 |
| Nov 22, 2024 | 243.60 | 243.89 | 241.44 | 243.78 | 243.78 | 0.07% | 551,442 |
| Nov 21, 2024 | 242.52 | 243.73 | 240.69 | 243.60 | 243.60 | 0.85% | 455,006 |
| Nov 20, 2024 | 238.73 | 242.47 | 236.72 | 241.55 | 241.55 | 1.44% | 490,515 |
| Nov 19, 2024 | 237.73 | 240.67 | 236.62 | 238.12 | 238.12 | -0.54% | 711,330 |
| Nov 18, 2024 | 234.91 | 240.22 | 234.91 | 239.42 | 239.42 | 1.99% | 759,947 |
| Nov 15, 2024 | 233.17 | 235.09 | 231.17 | 234.74 | 234.74 | 1.43% | 1,116,942 |
| Nov 14, 2024 | 235.44 | 236.89 | 231.18 | 231.43 | 231.43 | -1.70% | 1,102,264 |
| Nov 13, 2024 | 246.41 | 247.73 | 235.36 | 235.44 | 235.44 | -4.76% | 993,990 |
| Nov 12, 2024 | 248.81 | 249.27 | 246.19 | 247.21 | 247.21 | -0.60% | 737,144 |
| Nov 11, 2024 | 252.55 | 252.99 | 248.43 | 248.69 | 248.69 | -1.46% | 898,839 |
| Nov 8, 2024 | 249.00 | 255.16 | 248.53 | 252.38 | 252.38 | 1.55% | 930,321 |
| Nov 7, 2024 | 246.48 | 248.55 | 243.62 | 248.54 | 248.54 | 1.18% | 815,815 |
| Nov 6, 2024 | 248.74 | 250.00 | 241.98 | 245.63 | 245.11 | -0.04% | 802,462 |
| Nov 5, 2024 | 243.61 | 246.51 | 241.28 | 245.74 | 245.22 | 0.87% | 1,081,060 |
| Nov 4, 2024 | 245.00 | 247.75 | 242.84 | 243.61 | 243.09 | -0.27% | 1,236,221 |
| Nov 1, 2024 | 242.00 | 246.77 | 241.12 | 244.28 | 243.76 | 0.75% | 1,118,394 |
| Oct 31, 2024 | 242.00 | 243.67 | 240.53 | 242.47 | 241.95 | -0.23% | 1,165,516 |
| Oct 30, 2024 | 243.30 | 245.85 | 241.06 | 243.02 | 242.50 | -0.56% | 1,105,490 |
| Oct 29, 2024 | 247.62 | 250.09 | 243.83 | 244.40 | 243.88 | -0.98% | 1,486,270 |
| Oct 28, 2024 | 258.00 | 259.33 | 246.27 | 246.83 | 246.31 | -3.61% | 1,796,072 |
| Oct 25, 2024 | 260.00 | 260.49 | 252.80 | 256.07 | 255.53 | 7.12% | 3,516,542 |
| Oct 24, 2024 | 237.46 | 243.99 | 237.46 | 239.05 | 238.54 | 0.70% | 1,846,403 |
| Oct 23, 2024 | 239.13 | 240.22 | 235.08 | 237.40 | 236.90 | -1.08% | 1,019,834 |
| Oct 22, 2024 | 239.06 | 241.17 | 237.63 | 239.98 | 239.47 | -0.03% | 614,629 |
| Oct 21, 2024 | 241.06 | 242.44 | 238.40 | 240.05 | 239.54 | 0.02% | 973,032 |
| Oct 18, 2024 | 240.60 | 241.67 | 237.78 | 240.00 | 239.49 | 0.17% | 766,425 |
| Oct 17, 2024 | 239.78 | 242.15 | 237.37 | 239.59 | 239.08 | 0.52% | 839,334 |
| Oct 16, 2024 | 238.19 | 242.11 | 237.45 | 238.34 | 237.83 | -0.35% | 816,001 |
| Oct 15, 2024 | 242.37 | 243.99 | 238.73 | 239.18 | 238.67 | -0.64% | 1,024,667 |
| Oct 14, 2024 | 240.12 | 242.23 | 238.69 | 240.71 | 240.20 | 0.08% | 588,166 |
| Oct 11, 2024 | 238.48 | 242.51 | 238.41 | 240.51 | 240.00 | 1.08% | 504,740 |
| Oct 10, 2024 | 233.79 | 238.45 | 233.79 | 237.93 | 237.42 | 0.38% | 766,093 |
| Oct 9, 2024 | 236.00 | 238.19 | 234.11 | 237.04 | 236.54 | 0.42% | 749,689 |
| Oct 8, 2024 | 233.47 | 237.82 | 233.15 | 236.06 | 235.56 | 1.62% | 744,076 |
| Oct 7, 2024 | 234.67 | 236.54 | 230.44 | 232.29 | 231.80 | -0.72% | 650,986 |
| Oct 4, 2024 | 239.47 | 239.47 | 233.44 | 233.98 | 233.48 | -1.87% | 755,274 |
| Oct 3, 2024 | 238.26 | 239.14 | 236.62 | 238.43 | 237.92 | -0.18% | 544,742 |
| Oct 2, 2024 | 237.20 | 239.89 | 234.89 | 238.86 | 238.35 | 0.05% | 875,298 |
| Oct 1, 2024 | 245.37 | 245.99 | 237.63 | 238.75 | 238.24 | -2.20% | 1,334,432 |
| Sep 30, 2024 | 243.51 | 249.40 | 240.24 | 244.12 | 243.60 | 2.14% | 1,910,699 |
| Sep 27, 2024 | 243.35 | 246.00 | 238.74 | 239.00 | 238.49 | -1.47% | 1,131,069 |
| Sep 26, 2024 | 245.83 | 246.55 | 240.69 | 242.56 | 242.04 | 0.75% | 979,922 |
| Sep 25, 2024 | 246.38 | 246.38 | 240.24 | 240.75 | 240.24 | -2.59% | 925,413 |
| Sep 24, 2024 | 249.20 | 249.31 | 245.06 | 247.15 | 246.62 | 0.39% | 744,729 |
| Sep 23, 2024 | 245.00 | 247.36 | 243.10 | 246.18 | 245.66 | 0.51% | 916,016 |
| Sep 20, 2024 | 243.19 | 245.73 | 240.46 | 244.94 | 244.42 | 0.81% | 1,567,015 |
| Sep 19, 2024 | 240.82 | 243.48 | 236.97 | 242.98 | 242.46 | 2.08% | 1,127,998 |
| Sep 18, 2024 | 233.63 | 242.03 | 231.48 | 238.03 | 237.52 | -5.12% | 1,887,269 |
| Sep 17, 2024 | 252.37 | 254.26 | 249.97 | 250.88 | 250.35 | -0.35% | 1,035,948 |
| Sep 16, 2024 | 249.76 | 252.91 | 248.76 | 251.77 | 251.23 | 1.14% | 1,096,409 |
| Sep 13, 2024 | 249.84 | 252.65 | 248.42 | 248.93 | 248.40 | -0.71% | 1,343,187 |
| Sep 12, 2024 | 252.49 | 252.56 | 249.06 | 250.71 | 250.18 | -0.87% | 790,458 |
| Sep 11, 2024 | 251.30 | 253.06 | 245.23 | 252.92 | 252.38 | 0.02% | 649,876 |
| Sep 10, 2024 | 247.64 | 253.23 | 246.94 | 252.86 | 252.32 | 1.32% | 801,395 |
| Sep 9, 2024 | 246.42 | 255.18 | 245.00 | 249.56 | 249.03 | 1.92% | 1,352,988 |
| Sep 6, 2024 | 245.49 | 247.38 | 240.95 | 244.87 | 244.35 | 0.04% | 579,029 |
| Sep 5, 2024 | 244.96 | 246.05 | 242.20 | 244.78 | 244.26 | 0.01% | 769,508 |
| Sep 4, 2024 | 239.90 | 246.54 | 236.48 | 244.75 | 244.23 | -0.06% | 977,111 |
| Sep 3, 2024 | 244.47 | 247.73 | 243.77 | 244.90 | 244.38 | -0.05% | 997,822 |
| Aug 30, 2024 | 244.25 | 246.22 | 242.48 | 245.02 | 244.50 | 0.76% | 1,084,175 |
| Aug 29, 2024 | 244.76 | 245.00 | 240.95 | 243.16 | 242.64 | 0.19% | 591,180 |
| Aug 28, 2024 | 240.54 | 246.80 | 239.37 | 242.69 | 242.17 | 0.18% | 1,226,787 |
| Aug 27, 2024 | 226.14 | 242.60 | 226.14 | 242.25 | 241.74 | 7.26% | 1,895,945 |
| Aug 26, 2024 | 224.75 | 228.29 | 224.75 | 225.86 | 225.38 | -0.34% | 454,107 |
| Aug 23, 2024 | 224.35 | 226.74 | 222.95 | 226.64 | 226.16 | 1.45% | 643,776 |
| Aug 22, 2024 | 225.60 | 225.60 | 221.98 | 223.41 | 222.94 | -0.40% | 599,531 |
| Aug 21, 2024 | 224.08 | 226.66 | 222.68 | 224.30 | 223.82 | 0.52% | 792,966 |
| Aug 20, 2024 | 231.00 | 231.29 | 222.36 | 223.15 | 222.68 | -3.52% | 907,983 |
| Aug 19, 2024 | 227.48 | 231.50 | 226.53 | 231.30 | 230.81 | 1.56% | 786,682 |
| Aug 16, 2024 | 226.77 | 227.92 | 224.78 | 227.75 | 227.27 | 0.23% | 627,190 |
| Aug 15, 2024 | 223.43 | 228.02 | 221.66 | 227.22 | 226.74 | 2.25% | 897,021 |
| Aug 14, 2024 | 222.25 | 223.09 | 220.00 | 222.21 | 221.22 | 0.88% | 970,174 |
| Aug 13, 2024 | 216.56 | 223.68 | 216.56 | 220.27 | 219.29 | 2.62% | 1,079,480 |
| Aug 12, 2024 | 216.60 | 218.15 | 214.56 | 214.65 | 213.70 | -0.90% | 547,569 |
| Aug 9, 2024 | 215.82 | 217.09 | 212.97 | 216.59 | 215.63 | 1.12% | 542,965 |
| Aug 8, 2024 | 212.16 | 214.89 | 209.66 | 214.19 | 213.24 | 1.54% | 946,836 |
| Aug 7, 2024 | 219.87 | 219.87 | 209.08 | 210.94 | 210.00 | -3.61% | 1,291,417 |
| Aug 6, 2024 | 216.28 | 221.77 | 215.34 | 218.83 | 217.86 | 1.46% | 1,079,748 |
| Aug 5, 2024 | 213.17 | 220.20 | 209.00 | 215.68 | 214.72 | -3.56% | 1,547,514 |
| Aug 2, 2024 | 210.00 | 225.68 | 204.63 | 223.64 | 222.65 | 4.23% | 2,659,791 |
| Aug 1, 2024 | 212.75 | 216.78 | 211.00 | 214.56 | 213.61 | 0.61% | 1,513,719 |
| Jul 31, 2024 | 209.00 | 215.86 | 206.40 | 213.25 | 212.30 | 2.50% | 988,895 |
| Jul 30, 2024 | 207.91 | 210.48 | 206.27 | 208.04 | 207.11 | -0.24% | 762,813 |
| Jul 29, 2024 | 200.12 | 208.58 | 198.60 | 208.54 | 207.61 | 5.84% | 1,069,435 |
| Jul 26, 2024 | 207.04 | 207.04 | 196.43 | 197.04 | 196.16 | -5.42% | 1,896,839 |
| Jul 25, 2024 | 204.85 | 212.78 | 203.86 | 208.34 | 207.41 | 1.04% | 2,024,396 |
| Jul 24, 2024 | 208.35 | 210.76 | 206.12 | 206.20 | 205.28 | -1.59% | 653,182 |
| Jul 23, 2024 | 207.74 | 209.80 | 205.91 | 209.53 | 208.60 | 1.09% | 391,674 |
| Jul 22, 2024 | 204.37 | 207.58 | 203.48 | 207.28 | 206.36 | 2.03% | 664,508 |
| Jul 19, 2024 | 206.94 | 207.62 | 202.76 | 203.15 | 202.25 | -0.36% | 715,022 |
| Jul 18, 2024 | 206.58 | 209.00 | 203.43 | 203.88 | 202.97 | -1.01% | 606,031 |
| Jul 17, 2024 | 205.00 | 208.83 | 204.03 | 205.95 | 205.03 | -0.41% | 709,389 |
| Jul 16, 2024 | 205.69 | 207.72 | 204.50 | 206.80 | 205.88 | 0.73% | 738,637 |
| Jul 15, 2024 | 204.34 | 207.19 | 203.18 | 205.31 | 204.40 | 0.23% | 1,387,329 |
| Jul 12, 2024 | 200.98 | 206.84 | 200.50 | 204.83 | 203.92 | 2.53% | 753,610 |