Home

ResMed Inc. Common Stock (RMD)

251.76
-4.07 (-1.59%)
NYSE · Last Trade: Dec 1st, 9:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ResMed Inc. Common Stock (RMD)

DateOpenHighLowCloseVolumeAdjusted Close
11/28/2025256.00258.09255.70255.83335,094255.83
11/26/2025255.82257.17254.98255.04606,171255.04
11/25/2025251.59257.00250.25255.80812,364255.80
11/24/2025249.23251.57248.45250.521,210,969250.52
11/21/2025244.28254.00243.04250.751,187,271250.75
11/20/2025244.57246.88241.81243.921,120,354243.92
11/19/2025246.00248.05242.60244.99942,846244.99
11/18/2025245.19247.31243.79246.221,175,582246.22
11/17/2025244.28247.26243.20244.711,037,842244.71
11/14/2025250.04251.17244.29244.461,008,373244.46
11/13/2025251.01255.10249.73252.111,124,348252.11
11/12/2025252.05256.00251.26252.861,270,218252.26
11/11/2025250.25254.75248.16252.431,316,770251.83
11/10/2025250.00252.26245.76250.10981,468249.51
11/07/2025248.66251.54245.85251.491,683,088250.89
11/06/2025242.56250.70242.02249.652,225,633249.06
11/05/2025245.30246.10241.62245.221,214,663244.64
11/04/2025247.71247.71243.14246.401,447,223245.81
11/03/2025247.54252.15243.12248.951,596,053248.36
10/31/2025254.51257.17239.41246.882,567,480246.29
10/30/2025255.27257.10251.05252.261,776,764251.66
10/29/2025256.47258.35252.90253.621,172,475253.02
10/28/2025259.68264.00256.57256.571,171,837255.96
10/27/2025259.70260.92258.05259.211,228,250258.60
10/24/2025266.83266.97259.41259.491,110,286258.87
10/23/2025266.49267.19263.84265.26716,000264.63
10/22/2025269.68270.56265.90266.48891,228265.85
10/21/2025268.02270.81266.31268.22791,601267.58
10/20/2025268.37271.72266.78271.41619,488270.77
10/17/2025269.04270.54263.10268.092,278,219267.45
10/16/2025270.98273.75269.62270.001,062,840269.36
10/15/2025270.96272.05267.61269.70667,055269.06
10/14/2025268.56272.18267.00270.07971,818269.43
10/13/2025274.29277.33271.13273.01768,574272.36
10/10/2025277.84277.85271.40272.00606,131271.36
10/09/2025283.63284.05277.04277.88754,262277.22
10/08/2025284.06284.87279.25282.35888,226281.68
10/07/2025282.43283.99280.00283.28666,872282.61
10/06/2025279.35283.04278.32281.38911,861280.71
10/03/2025278.30281.50277.24278.59591,050277.93
10/02/2025269.77277.35269.77276.641,032,133275.98
10/01/2025274.36276.90267.64270.851,314,466270.21
9/30/2025271.01275.70270.74273.731,174,124273.08
9/29/2025271.10271.98268.07271.05977,708270.41
9/26/2025269.21271.66267.40270.27756,667269.63
9/25/2025268.66268.89264.14267.31881,409266.68
9/24/2025275.08277.43273.11274.19692,847273.54
9/23/2025273.53277.10273.25275.61771,769274.96
9/22/2025272.40275.53270.60274.41549,219273.76
9/19/2025272.92274.02271.32273.191,536,212272.54
9/18/2025273.42273.79270.49273.29552,903272.64
9/17/2025274.51275.75270.02271.71847,461271.06
9/16/2025270.42273.70270.08272.60840,840271.95
9/15/2025271.00273.41271.00271.19940,944270.55
9/12/2025273.15273.56269.00270.141,257,656269.50
9/11/2025271.33275.35270.42274.61727,266273.96
9/10/2025278.30279.67265.68270.471,093,879269.83
9/09/2025280.25281.32278.66279.19613,516278.53
9/08/2025276.47279.73273.37279.46688,520278.80
9/05/2025274.27278.06274.05277.05943,999276.39
9/04/2025270.30274.24267.57273.811,179,276273.16
9/03/2025270.13270.49265.49269.211,804,376268.57
9/02/2025270.77273.63268.97270.991,034,028270.35