ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
208.56
-5.73 (-2.67%)
At close: Jul 30, 2026, 4:00 PM EDT
209.15
+0.59 (0.28%)
Pre-market: Jul 31, 2026, 4:02 AM EDT
ResMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 210.50 | 211.42 | 206.59 | 208.56 | 208.56 | -2.67% | 1,090,190 |
| Jul 29, 2026 | 208.58 | 215.20 | 207.79 | 214.29 | 214.29 | 2.55% | 1,317,055 |
| Jul 28, 2026 | 206.17 | 210.11 | 204.60 | 208.96 | 208.96 | 2.90% | 1,136,046 |
| Jul 27, 2026 | 197.29 | 203.58 | 195.80 | 203.08 | 203.08 | 4.00% | 1,142,767 |
| Jul 24, 2026 | 194.27 | 197.60 | 194.23 | 195.27 | 195.27 | 1.76% | 1,005,225 |
| Jul 23, 2026 | 191.55 | 192.55 | 190.21 | 191.89 | 191.89 | -0.53% | 1,012,422 |
| Jul 22, 2026 | 196.94 | 197.08 | 191.67 | 192.91 | 192.91 | -1.48% | 970,595 |
| Jul 21, 2026 | 194.60 | 198.23 | 194.00 | 195.80 | 195.80 | -1.41% | 1,064,202 |
| Jul 20, 2026 | 196.94 | 198.73 | 194.52 | 198.61 | 198.61 | -0.19% | 1,035,986 |
| Jul 17, 2026 | 201.19 | 203.04 | 198.22 | 198.99 | 198.99 | -1.86% | 1,283,707 |
| Jul 16, 2026 | 196.49 | 203.88 | 195.09 | 202.76 | 202.76 | 2.11% | 1,019,439 |
| Jul 15, 2026 | 194.61 | 199.56 | 194.06 | 198.57 | 198.57 | 2.88% | 1,204,761 |
| Jul 14, 2026 | 193.31 | 195.05 | 190.76 | 193.01 | 193.01 | -2.77% | 1,618,764 |
| Jul 13, 2026 | 193.72 | 200.55 | 190.25 | 198.50 | 198.50 | -2.63% | 2,159,356 |
| Jul 10, 2026 | 208.61 | 209.36 | 203.40 | 203.87 | 203.87 | -2.20% | 1,300,188 |
| Jul 9, 2026 | 206.39 | 209.33 | 205.00 | 208.45 | 208.45 | 1.27% | 1,470,394 |
| Jul 8, 2026 | 212.53 | 214.50 | 205.21 | 205.84 | 205.84 | -6.33% | 1,733,113 |
| Jul 7, 2026 | 219.34 | 219.98 | 216.52 | 219.75 | 219.75 | 0.62% | 1,425,702 |
| Jul 6, 2026 | 211.88 | 222.43 | 211.88 | 218.40 | 218.40 | 4.18% | 3,396,236 |
| Jul 2, 2026 | 204.00 | 209.68 | 203.15 | 209.63 | 209.63 | 4.24% | 1,142,393 |
| Jul 1, 2026 | 196.99 | 203.22 | 196.99 | 201.10 | 201.10 | 3.19% | 1,110,954 |
| Jun 30, 2026 | 197.48 | 198.68 | 192.81 | 194.88 | 194.88 | -1.79% | 1,251,647 |
| Jun 29, 2026 | 201.00 | 202.08 | 197.65 | 198.43 | 198.43 | -0.93% | 1,390,913 |
| Jun 26, 2026 | 199.54 | 201.89 | 198.21 | 200.29 | 200.29 | 0.85% | 1,944,551 |
| Jun 25, 2026 | 199.24 | 202.68 | 198.24 | 198.60 | 198.60 | 1.07% | 1,810,362 |
| Jun 24, 2026 | 193.43 | 197.60 | 192.36 | 196.50 | 196.50 | 2.74% | 1,435,411 |
| Jun 23, 2026 | 191.53 | 193.85 | 190.16 | 191.26 | 191.26 | 1.49% | 1,224,383 |
| Jun 22, 2026 | 188.52 | 190.73 | 187.25 | 188.45 | 188.45 | -0.10% | 1,203,891 |
| Jun 18, 2026 | 188.92 | 190.36 | 187.01 | 188.63 | 188.63 | 1.26% | 3,841,688 |
| Jun 17, 2026 | 190.00 | 192.00 | 184.65 | 186.29 | 186.29 | -3.94% | 1,873,095 |
| Jun 16, 2026 | 192.67 | 195.20 | 191.85 | 193.94 | 193.94 | 0.62% | 1,086,809 |
| Jun 15, 2026 | 195.77 | 197.41 | 191.65 | 192.74 | 192.74 | -1.05% | 1,475,404 |
| Jun 12, 2026 | 194.97 | 197.10 | 192.52 | 194.78 | 194.78 | 1.24% | 1,082,256 |
| Jun 11, 2026 | 193.77 | 197.25 | 191.72 | 192.39 | 192.39 | -0.61% | 1,067,538 |
| Jun 10, 2026 | 196.79 | 197.15 | 193.53 | 193.57 | 193.57 | -1.71% | 1,025,080 |
| Jun 9, 2026 | 194.44 | 197.34 | 193.75 | 196.94 | 196.94 | 1.97% | 1,012,390 |
| Jun 8, 2026 | 194.00 | 195.03 | 192.19 | 193.14 | 193.14 | -1.48% | 1,013,086 |
| Jun 5, 2026 | 196.28 | 199.99 | 194.73 | 196.04 | 196.04 | 0.89% | 1,513,099 |
| Jun 4, 2026 | 191.44 | 194.46 | 189.39 | 194.32 | 194.32 | 4.22% | 1,571,349 |
| Jun 3, 2026 | 185.00 | 190.80 | 184.07 | 186.46 | 186.46 | 1.99% | 1,602,643 |
| Jun 2, 2026 | 182.78 | 184.84 | 180.27 | 182.82 | 182.82 | -1.94% | 1,734,047 |
| Jun 1, 2026 | 188.36 | 190.13 | 184.59 | 186.44 | 186.44 | -2.17% | 2,437,532 |
| May 29, 2026 | 203.75 | 205.09 | 190.38 | 190.57 | 190.57 | -6.32% | 3,447,034 |
| May 28, 2026 | 205.59 | 206.98 | 203.05 | 203.42 | 203.42 | -1.30% | 1,562,783 |
| May 27, 2026 | 209.07 | 211.56 | 206.07 | 206.10 | 206.10 | -0.90% | 1,305,378 |
| May 26, 2026 | 207.63 | 210.00 | 206.22 | 207.98 | 207.98 | -0.03% | 1,636,978 |
| May 22, 2026 | 208.98 | 211.06 | 207.25 | 208.05 | 208.05 | -0.45% | 1,079,088 |
| May 21, 2026 | 207.74 | 210.23 | 205.65 | 208.98 | 208.98 | -0.42% | 1,083,030 |
| May 20, 2026 | 208.99 | 211.74 | 207.28 | 209.86 | 209.86 | 1.00% | 1,786,854 |
| May 19, 2026 | 203.00 | 208.92 | 202.40 | 207.78 | 207.78 | 1.78% | 1,259,328 |