ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
284.13
-4.15 (-1.44%)
Aug 14, 2025, 1:58 PM - Market open
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 286.34 | 287.26 | 283.91 | 284.00 | - | -1.48% | 282,186 |
| Aug 13, 2025 | 283.51 | 290.10 | 282.72 | 288.28 | 288.28 | 1.76% | 755,985 |
| Aug 12, 2025 | 284.96 | 286.47 | 281.58 | 283.29 | 283.29 | -0.36% | 1,436,274 |
| Aug 11, 2025 | 284.16 | 286.34 | 283.27 | 284.32 | 284.32 | 0.15% | 835,248 |
| Aug 8, 2025 | 280.75 | 284.74 | 279.61 | 283.90 | 283.90 | 1.33% | 827,374 |
| Aug 7, 2025 | 282.83 | 282.96 | 277.54 | 280.17 | 280.17 | -0.10% | 929,027 |
| Aug 6, 2025 | 284.67 | 285.49 | 279.45 | 280.46 | 280.46 | -1.59% | 985,900 |
| Aug 5, 2025 | 286.41 | 287.50 | 276.66 | 285.00 | 285.00 | -2.21% | 1,624,394 |
| Aug 4, 2025 | 279.00 | 293.08 | 278.22 | 291.44 | 291.44 | 4.38% | 1,583,617 |
| Aug 1, 2025 | 281.90 | 281.90 | 271.11 | 279.20 | 279.20 | 2.67% | 1,797,022 |
| Jul 31, 2025 | 275.64 | 277.30 | 271.94 | 271.94 | 271.94 | -1.98% | 1,444,241 |
| Jul 30, 2025 | 273.35 | 278.86 | 271.64 | 277.44 | 277.44 | -0.09% | 1,714,421 |
| Jul 29, 2025 | 272.58 | 278.10 | 271.80 | 277.70 | 277.70 | 1.54% | 1,492,821 |
| Jul 28, 2025 | 273.05 | 274.61 | 270.87 | 273.50 | 273.50 | -0.60% | 1,021,021 |
| Jul 25, 2025 | 273.00 | 275.80 | 271.53 | 275.16 | 275.16 | 0.61% | 1,063,990 |
| Jul 24, 2025 | 273.37 | 274.00 | 271.01 | 273.50 | 273.50 | 0.05% | 880,792 |
| Jul 23, 2025 | 269.50 | 273.38 | 268.29 | 273.37 | 273.37 | 2.23% | 1,080,963 |
| Jul 22, 2025 | 261.92 | 268.65 | 261.06 | 267.40 | 267.40 | 2.42% | 1,372,276 |
| Jul 21, 2025 | 258.65 | 261.89 | 258.22 | 261.07 | 261.07 | 1.22% | 1,012,567 |
| Jul 18, 2025 | 258.09 | 260.37 | 256.53 | 257.92 | 257.92 | 0.58% | 894,150 |
| Jul 17, 2025 | 254.25 | 256.70 | 253.09 | 256.42 | 256.42 | 0.85% | 802,122 |
| Jul 16, 2025 | 253.77 | 254.45 | 250.18 | 254.25 | 254.25 | 0.89% | 829,606 |
| Jul 15, 2025 | 258.85 | 258.85 | 251.35 | 252.01 | 252.01 | -0.83% | 1,019,805 |
| Jul 14, 2025 | 252.82 | 255.62 | 252.32 | 254.11 | 254.11 | -0.11% | 925,027 |
| Jul 11, 2025 | 257.06 | 257.54 | 252.64 | 254.40 | 254.40 | -1.42% | 517,806 |
| Jul 10, 2025 | 256.15 | 261.08 | 255.60 | 258.07 | 258.07 | 0.82% | 637,776 |
| Jul 9, 2025 | 256.79 | 256.79 | 251.40 | 255.98 | 255.98 | -0.24% | 792,475 |
| Jul 8, 2025 | 256.09 | 259.49 | 255.35 | 256.59 | 256.59 | 0.07% | 535,223 |
| Jul 7, 2025 | 258.00 | 258.38 | 255.38 | 256.41 | 256.41 | -0.21% | 858,313 |
| Jul 3, 2025 | 255.88 | 257.63 | 253.94 | 256.96 | 256.96 | 0.42% | 391,893 |
| Jul 2, 2025 | 255.49 | 257.55 | 254.54 | 255.88 | 255.88 | -0.15% | 579,331 |
| Jul 1, 2025 | 256.99 | 258.24 | 254.83 | 256.26 | 256.26 | -0.67% | 905,385 |
| Jun 30, 2025 | 255.97 | 258.24 | 255.31 | 258.00 | 258.00 | 1.11% | 958,158 |
| 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 |