Home

ResMed Inc. Common Stock (RMD)

265.26
-1.22 (-0.46%)
NYSE · Last Trade: Oct 23rd, 8:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ResMed Inc. Common Stock (RMD)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025266.49267.19263.84265.26716,000265.26
10/22/2025269.68270.56265.90266.48891,228266.48
10/21/2025268.02270.81266.31268.22791,601268.22
10/20/2025268.37271.72266.78271.41619,488271.41
10/17/2025269.04270.54263.10268.092,278,219268.09
10/16/2025270.98273.75269.62270.001,062,840270.00
10/15/2025270.96272.05267.61269.70667,055269.70
10/14/2025268.56272.18267.00270.07971,818270.07
10/13/2025274.29277.33271.13273.01768,574273.01
10/10/2025277.84277.85271.40272.00606,131272.00
10/09/2025283.63284.05277.04277.88754,262277.88
10/08/2025284.060.00279.25282.35888,226282.35
10/07/2025282.43283.99280.00283.28666,872283.28
10/06/2025279.35283.04278.32281.38911,861281.38
10/03/2025278.30281.50277.24278.59591,050278.59
10/02/2025269.77277.35269.77276.641,032,133276.64
10/01/2025274.36276.90267.64270.851,314,466270.85
9/30/2025271.01275.70270.74273.731,174,124273.73
9/29/2025271.10271.98268.07271.05977,708271.05
9/26/2025269.21271.66267.40270.27756,667270.27
9/25/2025268.66268.89264.14267.31881,409267.31
9/24/2025275.08277.43273.11274.19692,847274.19
9/23/2025273.53277.10273.25275.61771,769275.61
9/22/2025272.40275.53270.60274.41549,219274.41
9/19/2025272.92274.02271.32273.191,536,212273.19
9/18/2025273.42273.79270.49273.29552,903273.29
9/17/2025274.51275.75270.02271.71847,461271.71
9/16/2025270.42273.70270.08272.60840,840272.60
9/15/2025271.00273.41271.00271.19940,944271.19
9/12/2025273.15273.56269.00270.141,257,656270.14
9/11/2025271.33275.35270.42274.61727,266274.61
9/10/2025278.30279.67265.68270.471,093,879270.47
9/09/2025280.25281.32278.66279.19613,516279.19
9/08/2025276.47279.73273.37279.46688,520279.46
9/05/2025274.27278.06274.05277.05943,999277.05
9/04/2025270.30274.24267.57273.811,179,276273.81
9/03/2025270.13270.49265.49269.211,804,376269.21
9/02/2025270.77273.63268.97270.991,034,028270.99
8/29/2025275.40275.40271.33274.511,325,207274.51
8/28/2025281.32281.96274.67275.381,426,975275.38
8/27/2025284.73285.08279.63281.961,045,057281.96
8/26/2025285.84286.91284.21285.17851,688285.17
8/25/2025293.38293.58285.10285.80847,951285.80
8/22/2025288.21293.81288.21293.73627,081293.73
8/21/2025288.25289.66286.31288.34907,868288.34
8/20/2025287.65290.30287.12289.06812,522289.06
8/19/2025285.14287.73283.91286.041,144,132286.04
8/18/2025285.23287.83284.42286.12550,677286.12
8/15/2025285.00286.89283.15284.891,014,581284.89
8/14/2025286.34287.25283.68284.72903,954284.72
8/13/2025283.51290.10282.72288.28755,955287.68
8/12/2025284.96286.47281.58283.291,436,274282.70
8/11/2025284.16286.34283.27284.32835,220283.73
8/08/2025280.75284.74279.61283.90827,375283.31
8/07/2025282.83282.95277.54280.17929,027279.59
8/06/2025284.67285.49279.45280.46986,046279.88
8/05/2025286.41287.50276.66285.001,624,389284.41
8/04/2025279.00293.08278.22291.441,583,406290.83
8/01/2025281.90281.90271.11279.201,797,022278.62
7/31/2025275.64277.30271.94271.941,443,645271.37
7/30/2025273.35278.86271.64277.441,714,411276.86
7/29/2025272.58278.10271.80277.701,492,818277.12
7/28/2025273.05274.61270.87273.501,020,666272.93
7/25/2025273.00275.80271.53275.161,063,990274.59
7/24/2025273.37274.00271.01273.50880,787272.93