ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
255.16
-1.05 (-0.41%)
Jun 27, 2025, 4:00 PM - Market closed
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 255.92 | 256.37 | 250.88 | 255.16 | 255.16 | -0.41% | 1,498,403 |
| Jun 26, 2025 | 257.91 | 259.52 | 255.68 | 256.21 | 256.21 | -0.66% | 1,120,053 |
| Jun 25, 2025 | 256.77 | 260.23 | 255.73 | 257.91 | 257.91 | 0.78% | 945,226 |
| Jun 24, 2025 | 255.16 | 256.82 | 252.35 | 255.91 | 255.91 | 0.55% | 994,030 |
| Jun 23, 2025 | 253.57 | 255.47 | 250.84 | 254.52 | 254.52 | 0.33% | 591,314 |
| Jun 20, 2025 | 251.92 | 254.06 | 251.86 | 253.68 | 253.68 | 1.12% | 964,362 |
| Jun 18, 2025 | 250.25 | 253.73 | 249.60 | 250.88 | 250.88 | 0.32% | 635,899 |
| Jun 17, 2025 | 250.42 | 252.83 | 248.72 | 250.09 | 250.09 | -0.63% | 668,450 |
| Jun 16, 2025 | 250.72 | 254.03 | 249.61 | 251.68 | 251.68 | 0.94% | 645,878 |
| Jun 13, 2025 | 250.64 | 251.94 | 248.20 | 249.34 | 249.34 | -1.14% | 427,416 |
| Jun 12, 2025 | 250.68 | 252.21 | 250.26 | 252.21 | 252.21 | 0.34% | 573,049 |
| Jun 11, 2025 | 252.68 | 254.98 | 250.77 | 251.36 | 251.36 | -0.51% | 620,275 |
| Jun 10, 2025 | 253.45 | 254.75 | 252.11 | 252.66 | 252.66 | 0.67% | 861,892 |
| Jun 9, 2025 | 252.00 | 252.42 | 248.57 | 250.98 | 250.98 | -0.48% | 976,789 |
| Jun 6, 2025 | 250.64 | 252.48 | 249.65 | 252.20 | 252.20 | 1.01% | 458,653 |
| Jun 5, 2025 | 250.85 | 251.81 | 248.64 | 249.69 | 249.69 | -0.10% | 643,313 |
| Jun 4, 2025 | 247.32 | 250.56 | 246.96 | 249.94 | 249.94 | 1.17% | 703,739 |
| Jun 3, 2025 | 243.72 | 247.35 | 241.99 | 247.05 | 247.05 | 1.24% | 833,237 |
| Jun 2, 2025 | 243.78 | 244.42 | 239.94 | 244.03 | 244.03 | -0.31% | 640,651 |
| May 30, 2025 | 244.50 | 245.79 | 242.14 | 244.79 | 244.79 | -0.13% | 1,060,298 |
| May 29, 2025 | 245.15 | 246.24 | 243.64 | 245.12 | 245.12 | 0.15% | 562,836 |
| May 28, 2025 | 245.81 | 247.00 | 244.61 | 244.76 | 244.76 | -0.59% | 656,927 |
| May 27, 2025 | 246.35 | 247.48 | 244.00 | 246.22 | 246.22 | 1.39% | 1,056,207 |
| May 23, 2025 | 242.54 | 245.50 | 242.22 | 242.84 | 242.84 | -1.08% | 558,148 |
| May 22, 2025 | 244.59 | 247.07 | 243.87 | 245.49 | 245.49 | -0.12% | 644,423 |
| May 21, 2025 | 247.00 | 249.00 | 244.39 | 245.78 | 245.78 | -0.95% | 847,104 |
| May 20, 2025 | 243.47 | 251.49 | 243.20 | 248.14 | 248.14 | -2.06% | 1,432,264 |
| May 19, 2025 | 248.93 | 253.43 | 248.09 | 253.35 | 253.35 | 0.66% | 658,666 |
| May 16, 2025 | 249.24 | 251.94 | 247.71 | 251.69 | 251.69 | 1.25% | 839,610 |
| May 15, 2025 | 249.60 | 249.97 | 246.20 | 248.58 | 248.58 | 0.64% | 1,442,165 |
| May 14, 2025 | 248.03 | 249.40 | 246.44 | 246.99 | 246.99 | -0.27% | 1,074,863 |
| May 13, 2025 | 248.10 | 248.85 | 245.96 | 247.65 | 247.65 | - | 2,145,961 |
| May 12, 2025 | 247.88 | 249.99 | 246.63 | 247.66 | 247.66 | 1.07% | 894,319 |
| May 9, 2025 | 243.86 | 245.41 | 242.49 | 245.04 | 245.04 | 0.80% | 693,839 |
| May 8, 2025 | 245.74 | 247.35 | 242.77 | 243.09 | 243.09 | -0.66% | 737,950 |
| May 7, 2025 | 242.25 | 245.32 | 241.54 | 244.70 | 244.17 | 1.14% | 750,159 |
| May 6, 2025 | 238.01 | 242.47 | 237.00 | 241.95 | 241.42 | 0.54% | 898,644 |
| May 5, 2025 | 240.89 | 241.75 | 238.69 | 240.66 | 240.14 | 0.30% | 766,020 |
| May 2, 2025 | 240.00 | 241.00 | 238.22 | 239.95 | 239.43 | 1.46% | 608,794 |
| May 1, 2025 | 236.59 | 238.81 | 233.87 | 236.49 | 235.98 | -0.04% | 732,183 |
| Apr 30, 2025 | 237.12 | 237.40 | 233.54 | 236.59 | 236.08 | -0.48% | 1,321,162 |
| Apr 29, 2025 | 235.02 | 237.96 | 233.62 | 237.74 | 237.22 | 1.54% | 718,104 |
| Apr 28, 2025 | 236.00 | 236.82 | 230.91 | 234.14 | 233.63 | -0.74% | 1,117,954 |
| Apr 25, 2025 | 238.56 | 238.94 | 230.51 | 235.88 | 235.37 | -0.09% | 1,194,891 |
| Apr 24, 2025 | 233.19 | 239.66 | 227.40 | 236.10 | 235.59 | 10.10% | 2,257,946 |
| Apr 23, 2025 | 214.29 | 221.53 | 210.34 | 214.44 | 213.97 | 0.17% | 1,691,746 |
| Apr 22, 2025 | 212.47 | 215.08 | 211.10 | 214.08 | 213.61 | 1.52% | 1,365,825 |
| Apr 21, 2025 | 211.62 | 214.14 | 209.31 | 210.87 | 210.41 | -0.96% | 941,754 |
| Apr 17, 2025 | 209.00 | 214.32 | 202.00 | 212.91 | 212.45 | 0.67% | 1,109,562 |
| Apr 16, 2025 | 211.77 | 214.81 | 210.54 | 211.49 | 211.03 | -1.16% | 938,265 |