Home

ResMed Inc. Common Stock (RMD)

257.92
+1.50 (0.58%)
NYSE · Last Trade: Jul 19th, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ResMed Inc. Common Stock (RMD)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025258.09260.37256.53257.92894,150257.92
7/17/2025254.25256.70253.09256.42802,122256.42
7/16/2025253.77254.45250.18254.25829,607254.25
7/15/2025258.85258.85251.35252.011,019,805252.01
7/14/2025252.82255.62252.32254.11925,029254.11
7/11/2025257.06257.54252.64254.40517,806254.40
7/10/2025256.15261.08255.59258.07637,777258.07
7/09/2025256.79256.79251.40255.98792,475255.98
7/08/2025256.09259.49255.35256.59535,223256.59
7/07/2025258.00258.38255.38256.41858,313256.41
7/03/2025255.88257.63253.94256.96391,893256.96
7/02/2025255.49257.55254.54255.88579,331255.88
7/01/2025256.99258.24254.83256.26905,385256.26
6/30/2025255.97258.24255.31258.00958,159258.00
6/27/2025255.92256.37250.88255.161,498,403255.16
6/26/2025257.91259.52255.68256.211,120,053256.21
6/25/2025256.77260.23255.72257.91945,225257.91
6/24/2025255.16256.82252.35255.91993,925255.91
6/23/2025253.57255.47250.84254.52591,313254.52
6/20/2025251.92254.06251.85253.68964,363253.68
6/18/2025250.25253.73249.60250.88635,900250.88
6/17/2025250.42252.83248.72250.09668,450250.09
6/16/2025250.72254.03249.61251.68645,873251.68
6/13/2025250.64251.94248.20249.34427,416249.34
6/12/2025250.68252.21250.26252.21573,049252.21
6/11/2025252.68254.98250.77251.36620,275251.36
6/10/2025253.45254.75252.11252.66861,882252.66
6/09/2025252.00252.42248.57250.98976,789250.98
6/06/2025250.64252.48249.65252.20458,653252.20
6/05/2025250.85251.81248.64249.69643,315249.69
6/04/2025247.32250.56246.96249.94703,742249.94
6/03/2025243.72247.35241.99247.05833,226247.05
6/02/2025243.78244.42239.94244.03640,626244.03
5/30/2025244.50245.78242.14244.791,060,298244.79
5/29/2025245.15246.24243.64245.12562,837245.12
5/28/2025245.81247.00244.61244.76656,927244.76
5/27/2025246.35247.48244.00246.221,056,208246.22
5/23/2025242.54245.50242.22242.84558,148242.84
5/22/2025244.59247.07243.87245.49644,422245.49
5/21/2025247.00249.00244.39245.78847,105245.78
5/20/2025243.47251.49243.20248.141,431,466248.14
5/19/2025248.93253.43248.09253.35658,661253.35
5/16/2025249.24251.94247.71251.69839,610251.69
5/15/2025249.60249.97246.20248.581,442,164248.58
5/14/2025248.03249.40246.44246.991,074,864246.99
5/13/2025248.10248.85245.96247.652,145,952247.65
5/12/2025247.88249.99246.63247.66894,319247.66
5/09/2025243.86245.41242.49245.04693,840245.04
5/08/2025245.74247.35242.77243.09737,951243.09
5/07/2025242.25245.32241.54244.70750,149244.17
5/06/2025238.01242.47237.00241.95898,649241.43
5/05/2025240.89241.75238.69240.66766,004240.14
5/02/2025240.00241.00238.22239.95608,794239.43
5/01/2025236.59238.81233.87236.49732,155235.98
4/30/2025237.12237.40233.54236.591,321,137236.08
4/29/2025235.02237.96233.62237.74718,104237.22
4/28/2025236.00236.82230.91234.141,117,955233.63
4/25/2025238.56238.94230.51235.881,194,893235.37
4/24/2025233.19239.66227.40236.102,257,932235.59
4/23/2025214.29221.53210.34214.441,691,451213.98
4/22/2025212.47215.07211.10214.081,365,373213.62
4/21/2025211.62214.14209.31210.87941,755210.41