ResMed Inc. Common Stock (RMD)

256.26
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 5:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ResMed Inc. Common Stock (RMD)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026255.89257.50252.74256.261,069,075256.26
2/26/2026254.18258.23253.58257.06928,086257.06
2/25/2026251.51252.81250.19252.53667,240252.53
2/24/2026259.08260.00250.36251.631,034,288251.63
2/23/2026257.61261.91257.02260.79869,919260.79
2/20/2026255.66259.20254.28259.12727,843259.12
2/19/2026257.66260.17255.76256.29821,061256.29
2/18/2026255.84262.17255.09258.911,226,546258.91
2/17/2026251.05257.79248.99255.821,344,087255.82
2/13/2026247.16254.21246.21252.55970,999252.55
2/12/2026255.66257.38245.65245.731,567,351245.73
2/11/2026260.52261.84253.42259.621,178,974259.02
2/10/2026276.01277.67262.99263.541,811,653262.93
2/09/2026272.00276.43269.62275.961,479,217275.32
2/06/2026267.05272.33267.03271.631,502,536271.00
2/05/2026262.38268.33262.06267.051,665,401266.43
2/04/2026251.31264.88251.31263.031,727,773262.42
2/03/2026253.36257.43250.54251.411,285,525250.83
2/02/2026257.18258.45250.84254.741,436,203254.15
1/30/2026251.03258.64245.21258.312,258,223257.71
1/29/2026257.02261.00254.55257.611,675,793257.01
1/28/2026255.92258.46254.44257.721,404,240257.12
1/27/2026255.89257.93254.85255.501,092,625254.91
1/26/2026252.22256.22252.22255.47819,341254.88
1/23/2026254.78255.63250.19252.38722,130251.80
1/22/2026262.00264.09254.65255.35892,780254.76
1/21/2026254.86260.84252.84259.28853,415258.68
1/20/2026257.12258.39252.77253.191,061,261252.60
1/16/2026260.14261.04256.99257.58955,390256.99
1/15/2026259.25261.36256.56260.70939,965260.10
1/14/2026253.65260.16252.49259.51970,289258.91
1/13/2026260.42262.87251.71254.671,071,443254.08
1/12/2026251.38257.99250.32257.841,111,486257.24
1/09/2026252.92253.81250.18252.47598,990251.89
1/08/2026247.04252.00246.96250.92696,946250.34
1/07/2026248.00250.13245.52248.21735,292247.64
1/06/2026244.72250.15243.50249.19849,103248.61
1/05/2026243.27247.29242.54245.36773,908244.79
1/02/2026241.75245.34240.00244.81961,308244.24
12/31/2025242.50243.01240.80240.87524,998240.31
12/30/2025242.41243.65240.90243.08675,100242.52
12/29/2025244.00245.52242.20242.85755,048242.29
12/26/2025244.29245.99243.50244.76305,189244.19
12/24/2025244.50245.46244.09244.44201,329243.88
12/23/2025246.02247.45243.13244.60718,491244.03
12/22/2025243.95247.21243.07246.67908,445246.10
12/19/2025242.93245.90242.02244.942,957,038244.37
12/18/2025246.10247.78241.66242.551,094,708241.99
12/17/2025247.01249.75245.03245.94918,784245.37
12/16/2025248.01249.92243.62247.341,333,344246.77
12/15/2025255.00255.83250.85253.071,183,194252.49
12/12/2025252.92252.93250.37252.27973,581251.69
12/11/2025251.50255.61251.29252.39767,770251.81
12/10/2025257.40259.99248.94251.501,167,738250.92
12/09/2025250.23251.94245.97246.52804,290245.95
12/08/2025256.07256.55249.57250.04760,694249.46
12/05/2025255.00257.98254.40256.55708,377255.96
12/04/2025251.25252.75250.34251.51487,232250.93
12/03/2025251.47254.10250.10251.44549,931250.86
12/02/2025249.31252.84248.75250.851,086,091250.27