ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
222.38
-0.46 (-0.20%)
Sep 30, 2026, 10:39 AM EDT - Market open
ResMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 221.96 | 224.22 | 220.32 | 222.83 | 222.83 | 0.33% | 848,904 |
| Sep 28, 2026 | 221.52 | 223.00 | 218.26 | 222.10 | 222.10 | 0.05% | 812,171 |
| Sep 25, 2026 | 221.08 | 223.22 | 220.13 | 222.00 | 222.00 | 0.05% | 721,100 |
| Sep 24, 2026 | 223.08 | 224.50 | 220.39 | 221.89 | 221.89 | -0.18% | 753,618 |
| Sep 23, 2026 | 222.78 | 225.10 | 220.00 | 222.30 | 222.30 | 0.15% | 1,343,558 |
| Sep 22, 2026 | 226.22 | 227.90 | 221.82 | 221.97 | 221.97 | -0.73% | 976,932 |
| Sep 21, 2026 | 225.16 | 226.52 | 223.34 | 223.61 | 223.61 | -0.61% | 959,244 |
| Sep 18, 2026 | 228.21 | 228.39 | 224.56 | 224.99 | 224.99 | -1.50% | 3,733,381 |
| Sep 17, 2026 | 228.25 | 229.57 | 225.08 | 228.42 | 228.42 | 0.07% | 1,029,768 |
| Sep 16, 2026 | 228.19 | 229.33 | 224.26 | 228.25 | 228.25 | -0.52% | 1,015,628 |
| Sep 15, 2026 | 226.36 | 234.33 | 225.12 | 229.44 | 229.44 | 2.89% | 1,535,847 |
| Sep 14, 2026 | 221.04 | 225.82 | 220.94 | 222.99 | 222.99 | 2.16% | 886,953 |
| Sep 11, 2026 | 220.44 | 221.29 | 215.97 | 218.27 | 218.27 | -0.60% | 857,022 |
| Sep 10, 2026 | 217.93 | 221.25 | 215.80 | 219.58 | 219.58 | -0.17% | 814,578 |
| 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 |