ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
219.95
-1.10 (-0.50%)
At close: Sep 9, 2026, 4:00 PM EDT
220.00
+0.05 (0.02%)
After-hours: Sep 9, 2026, 4:40 PM EDT
ResMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 220.85 | 220.85 | 217.00 | 219.95 | 219.95 | -0.50% | 1,137,845 |
| Sep 8, 2026 | 226.22 | 226.67 | 220.45 | 221.05 | 221.05 | -3.20% | 1,217,596 |
| Sep 4, 2026 | 225.91 | 228.49 | 225.12 | 228.35 | 228.35 | -0.37% | 837,249 |
| Sep 3, 2026 | 231.20 | 233.05 | 227.27 | 229.19 | 229.19 | -0.73% | 751,372 |
| Sep 2, 2026 | 234.73 | 237.21 | 230.78 | 230.87 | 230.87 | -0.21% | 1,156,050 |
| Sep 1, 2026 | 239.90 | 242.40 | 230.18 | 231.36 | 231.36 | -3.64% | 975,592 |
| Aug 31, 2026 | 237.97 | 241.71 | 236.16 | 240.10 | 240.10 | -0.10% | 1,678,915 |
| Aug 28, 2026 | 236.64 | 241.06 | 235.01 | 240.33 | 240.33 | 1.94% | 1,376,415 |
| Aug 27, 2026 | 233.06 | 237.94 | 232.29 | 235.76 | 235.76 | 0.03% | 1,586,780 |
| Aug 26, 2026 | 233.66 | 237.76 | 232.10 | 235.69 | 235.69 | -0.38% | 1,528,866 |
| Aug 25, 2026 | 232.22 | 238.37 | 231.89 | 236.59 | 236.59 | 1.78% | 1,754,820 |
| Aug 24, 2026 | 231.00 | 233.23 | 228.87 | 232.45 | 232.45 | 0.40% | 1,075,274 |
| Aug 21, 2026 | 229.44 | 234.14 | 228.54 | 231.52 | 231.52 | 1.35% | 1,709,332 |
| Aug 20, 2026 | 229.03 | 232.99 | 228.38 | 228.44 | 228.44 | -0.67% | 1,184,121 |
| Aug 19, 2026 | 221.00 | 231.04 | 220.44 | 230.65 | 229.99 | 4.85% | 1,209,655 |
| Aug 18, 2026 | 221.00 | 223.47 | 219.97 | 219.98 | 219.35 | -0.18% | 1,295,889 |
| Aug 17, 2026 | 222.68 | 223.94 | 218.66 | 220.37 | 219.74 | -1.82% | 1,453,880 |
| Aug 14, 2026 | 228.12 | 228.55 | 223.79 | 224.46 | 223.82 | -1.01% | 1,193,129 |
| Aug 13, 2026 | 226.00 | 227.76 | 223.22 | 226.74 | 226.09 | 0.33% | 1,167,599 |
| Aug 12, 2026 | 218.73 | 226.64 | 218.73 | 226.00 | 225.35 | 0.52% | 1,403,347 |
| Aug 11, 2026 | 218.78 | 225.76 | 215.71 | 224.84 | 224.20 | 2.18% | 1,239,266 |
| Aug 10, 2026 | 211.89 | 220.41 | 210.58 | 220.05 | 219.42 | 3.83% | 1,715,960 |
| Aug 7, 2026 | 207.18 | 215.50 | 202.00 | 211.94 | 211.33 | -5.06% | 3,810,438 |
| Aug 6, 2026 | 224.84 | 226.12 | 222.20 | 223.24 | 222.60 | -0.35% | 1,786,085 |
| Aug 5, 2026 | 222.00 | 225.00 | 220.49 | 224.03 | 223.39 | 0.40% | 1,746,578 |
| Aug 4, 2026 | 212.26 | 223.21 | 210.93 | 223.14 | 222.50 | 3.69% | 1,742,551 |
| Aug 3, 2026 | 214.00 | 217.57 | 212.86 | 215.19 | 214.57 | 2.00% | 1,466,073 |
| Jul 31, 2026 | 206.72 | 211.78 | 205.22 | 210.98 | 210.38 | 1.16% | 1,113,759 |
| Jul 30, 2026 | 210.50 | 211.42 | 206.59 | 208.56 | 207.96 | -2.67% | 1,091,211 |
| Jul 29, 2026 | 208.58 | 215.20 | 207.79 | 214.29 | 213.68 | 2.55% | 1,325,347 |
| Jul 28, 2026 | 206.17 | 210.11 | 204.60 | 208.96 | 208.36 | 2.90% | 1,137,281 |
| Jul 27, 2026 | 197.29 | 203.58 | 195.80 | 203.08 | 202.50 | 4.00% | 1,142,770 |
| Jul 24, 2026 | 194.27 | 197.60 | 194.23 | 195.27 | 194.71 | 1.76% | 1,005,232 |
| Jul 23, 2026 | 191.55 | 192.55 | 190.21 | 191.89 | 191.34 | -0.53% | 1,012,467 |
| Jul 22, 2026 | 196.94 | 197.08 | 191.67 | 192.91 | 192.36 | -1.48% | 971,174 |
| Jul 21, 2026 | 194.60 | 198.23 | 194.00 | 195.80 | 195.24 | -1.41% | 1,112,740 |
| Jul 20, 2026 | 196.94 | 198.73 | 194.52 | 198.61 | 198.04 | -0.19% | 1,037,424 |
| Jul 17, 2026 | 201.19 | 203.04 | 198.22 | 198.99 | 198.42 | -1.86% | 1,284,198 |
| Jul 16, 2026 | 196.49 | 203.88 | 195.09 | 202.76 | 202.18 | 2.11% | 1,019,540 |
| Jul 15, 2026 | 194.61 | 199.56 | 194.06 | 198.57 | 198.00 | 2.88% | 1,208,785 |
| Jul 14, 2026 | 193.31 | 195.05 | 190.76 | 193.01 | 192.46 | -2.77% | 1,622,359 |
| Jul 13, 2026 | 193.72 | 200.55 | 190.25 | 198.50 | 197.93 | -2.63% | 2,161,420 |
| Jul 10, 2026 | 208.61 | 209.36 | 203.40 | 203.87 | 203.29 | -2.20% | 1,331,149 |
| Jul 9, 2026 | 206.39 | 209.33 | 205.00 | 208.45 | 207.85 | 1.27% | 1,479,036 |
| Jul 8, 2026 | 212.53 | 214.50 | 205.21 | 205.84 | 205.25 | -6.33% | 1,761,755 |
| Jul 7, 2026 | 219.34 | 219.98 | 216.52 | 219.75 | 219.12 | 0.62% | 1,726,352 |
| Jul 6, 2026 | 211.88 | 222.43 | 211.88 | 218.40 | 217.78 | 4.18% | 3,722,027 |
| Jul 2, 2026 | 204.00 | 209.68 | 203.15 | 209.63 | 209.03 | 4.24% | 1,144,252 |
| Jul 1, 2026 | 196.99 | 203.22 | 196.99 | 201.10 | 200.52 | 3.19% | 1,111,986 |
| Jun 30, 2026 | 197.48 | 198.68 | 192.81 | 194.88 | 194.32 | -1.79% | 1,503,607 |