Home

ResMed Inc. Common Stock (RMD)

205.17
-8.18 (-3.83%)
NYSE · Last Trade: Apr 4th, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ResMed Inc. Common Stock (RMD)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025209.66211.55204.87205.172,066,673205.17
4/03/2025217.00218.53211.72213.351,511,724213.35
4/02/2025219.74223.56219.09223.00625,185223.00
4/01/2025222.86223.09219.46222.30766,886222.30
3/31/2025219.11225.25215.05223.851,086,593223.85
3/28/2025221.74223.14219.70219.94542,429219.94
3/27/2025223.62224.72221.29222.62484,083222.62
3/26/2025221.49224.06220.74221.88492,241221.88
3/25/2025223.31227.00219.56221.291,060,288221.29
3/24/2025221.51224.10220.35222.91753,696222.91
3/21/2025220.09221.20217.03219.701,171,832219.70
3/20/2025223.90225.56220.54221.11671,205221.11
3/19/2025221.86223.99220.41222.05801,754222.05
3/18/2025223.00224.10219.12220.25710,566220.25
3/17/2025222.40226.95220.77224.74806,457224.74
3/14/2025219.89224.64219.19224.16746,953224.16
3/13/2025221.76222.82217.52219.721,173,334219.72
3/12/2025222.94222.94217.67220.22775,558220.22
3/11/2025236.30237.44224.88225.791,280,658225.79
3/10/2025230.36243.37228.72236.632,005,657236.63
3/07/2025224.43232.86222.91232.44908,219232.44
3/06/2025223.85226.02219.68225.031,229,714225.03
3/05/2025227.71228.14219.76223.831,187,494223.83
3/04/2025233.44233.67227.08231.48801,281231.48
3/03/2025234.10236.44231.39233.10722,865233.10
2/28/2025231.47233.65228.16233.521,306,865233.52
2/27/2025233.47234.92230.73231.28557,289231.28
2/26/2025236.46236.63232.09234.61565,535234.61
2/25/2025229.40236.31229.25236.19979,474236.19
2/24/2025231.69231.82228.18229.651,918,778229.65
2/21/2025232.31233.38230.34231.69518,462231.69
2/20/2025233.01234.61231.62232.79662,272232.79
2/19/2025239.43240.00231.48234.51941,926234.51
2/18/2025231.10232.96228.87230.581,000,986230.58
2/14/2025241.86243.47232.76232.981,025,932232.98
2/13/2025238.90239.52235.77239.48696,364239.48
2/12/2025236.37237.44233.47236.60674,117236.07
2/11/2025236.78238.83236.17237.43581,386236.90
2/10/2025238.98240.84236.97238.56819,279238.03
2/07/2025237.76239.06235.63236.94830,565236.41
2/06/2025242.01243.41235.09237.18992,645236.65
2/05/2025242.11245.99240.46242.581,000,259242.04
2/04/2025240.10245.26238.87240.461,401,589239.92
2/03/2025242.00244.29235.00240.551,978,792240.01
1/31/2025258.00259.95235.00236.182,599,354235.65
1/30/2025255.34263.05254.10257.651,830,409257.07
1/29/2025249.67253.50248.22252.86932,081252.29
1/28/2025252.48253.40249.63249.94921,475249.38
1/27/2025249.46258.70249.28254.701,259,433254.13
1/24/2025248.19250.76243.23250.51778,470249.95
1/23/2025246.63249.12244.67248.88643,839248.32
1/22/2025246.07248.87244.91247.33762,326246.78
1/21/2025244.54249.31243.88247.791,047,863247.24
1/17/2025237.99240.37235.88239.78776,859239.24
1/16/2025235.00240.60233.08237.13797,110236.60
1/15/2025230.69233.93229.09233.381,147,401232.86
1/14/2025231.81232.12227.68228.83692,793228.32
1/13/2025231.52231.55227.26230.26580,194229.74
1/10/2025232.27235.45229.85233.821,043,432233.30
1/08/2025234.04237.20232.51236.17878,752235.64
1/07/2025236.01239.74234.90236.40674,734235.87
1/06/2025231.84237.25231.00235.09793,783234.56