ResMed Inc. Common Stock (RMD)

241.09
+2.19 (0.92%)
NYSE · Last Trade: Nov 13th, 11:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ResMed Inc. Common Stock (RMD)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026238.78243.45237.83238.891,083,708238.89
11/11/2026230.63238.59230.00238.53940,220237.87
11/10/2026234.49235.85231.13234.111,295,363233.46
11/09/2026236.57237.84231.31235.741,180,238235.09
11/06/2026234.00236.67231.95235.301,717,912234.65
11/05/2026245.29246.68233.12239.311,669,875238.65
11/04/2026235.39242.22234.11240.512,240,884239.84
11/03/2026227.01230.41221.59227.082,137,131226.45
11/02/2026231.27233.76227.73232.941,578,607232.29
10/30/2026246.56248.04228.33229.943,470,546229.30
10/29/2026253.57254.27249.60252.831,449,864252.13
10/28/2026248.50252.20247.79250.171,020,366249.48
10/27/2026250.33251.76247.70250.80936,662250.11
10/26/2026251.48254.99249.44253.201,074,676252.50
10/23/2026251.83255.56248.72252.861,032,416252.16
10/22/2026245.41253.62244.18253.061,886,238252.36
10/21/2026243.94248.60243.94246.20899,284245.52
10/20/2026241.98246.48240.50245.501,245,184244.82
10/19/2026235.50240.32235.50239.77932,191239.11
10/16/2026241.54242.57237.87238.972,547,205238.31
10/15/2026238.16242.63237.90242.231,105,893241.56
10/14/2026235.58237.06232.76235.291,019,893234.64
10/13/2026236.59236.86233.15235.04891,678234.39
10/12/2026231.74235.98230.08234.601,051,202233.95
10/09/2026226.54231.36226.41230.051,003,247229.41
10/08/2026225.79226.88223.04226.73651,066226.10
10/07/2026222.27228.75221.83225.981,128,397225.35
10/06/2026223.90225.23219.96220.69972,824220.08
10/05/2026218.44223.72218.44222.86976,584222.24
10/02/2026221.66223.73218.03218.89898,889218.28
10/01/2026220.75224.13219.00221.15945,418220.54
9/30/2026222.63224.04220.00221.101,308,163220.49
9/29/2026221.96224.22220.32222.83949,401222.21
9/28/2026221.52223.00218.26222.10862,826221.49
9/25/2026221.08223.22220.13222.00760,796221.39
9/24/2026223.08224.50220.38221.89798,770221.28
9/23/2026222.78225.09220.00222.301,440,106221.69
9/22/2026226.22227.90221.82221.971,030,624221.36
9/21/2026225.16226.52223.34223.611,072,142222.99
9/18/2026228.21228.38224.56224.993,862,488224.37
9/17/2026228.25229.57225.08228.421,085,528227.79
9/16/2026228.19229.32224.26228.251,066,865227.62
9/15/2026226.36234.33225.12229.441,640,988228.81
9/14/2026221.04225.82220.94222.99989,007222.37
9/11/2026220.44221.29215.97218.27912,337217.67
9/10/2026217.93221.25215.80219.58923,143218.97
9/09/2026220.84220.84217.00219.951,200,145219.34
9/08/2026226.22226.66220.44221.051,959,442220.44
9/04/2026225.91228.49225.12228.35843,838227.72
9/03/2026231.20233.04227.26229.191,483,005228.56
9/02/2026234.73237.21230.78230.871,156,204230.23
9/01/2026239.90242.40230.18231.36987,066230.72
8/31/2026237.97241.71236.16240.101,723,099239.44
8/28/2026236.64241.06235.01240.331,386,749239.66
8/27/2026233.06237.94232.29235.761,588,523235.11
8/26/2026233.66237.76232.10235.691,542,338235.04
8/25/2026232.22238.37231.88236.591,761,082235.94
8/24/2026231.00233.23228.87232.451,113,640231.81
8/21/2026229.44234.14228.54231.521,725,348230.88
8/20/2026229.03232.99228.38228.441,285,692227.81
8/19/2026221.00231.04220.44230.651,209,808229.35
8/18/2026221.00223.47219.97219.981,295,883218.74
8/17/2026222.68223.94218.66220.371,453,879219.13
8/14/2026228.12228.55223.79224.461,193,129223.20
8/13/2026226.00227.76223.22226.741,167,598225.47