ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
247.66
+2.62 (1.07%)
At close: May 12, 2025, 4:00 PM
247.66
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 247.88 | 249.99 | 246.63 | 247.66 | 247.66 | 1.07% | 873,481 |
| 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 |
| Apr 15, 2025 | 215.87 | 217.38 | 212.05 | 213.97 | 213.51 | -0.26% | 1,769,529 |
| Apr 14, 2025 | 214.06 | 215.33 | 210.24 | 214.53 | 214.06 | 0.25% | 1,745,059 |
| Apr 11, 2025 | 212.16 | 214.00 | 206.74 | 213.99 | 213.52 | 1.63% | 2,305,935 |
| Apr 10, 2025 | 214.15 | 214.71 | 206.97 | 210.55 | 210.09 | -2.72% | 1,044,495 |
| Apr 9, 2025 | 203.99 | 218.14 | 201.90 | 216.44 | 215.97 | 5.82% | 1,772,029 |
| Apr 8, 2025 | 215.58 | 216.60 | 201.84 | 204.54 | 204.10 | -3.97% | 1,527,918 |
| Apr 7, 2025 | 200.87 | 218.87 | 199.92 | 213.00 | 212.54 | 3.82% | 2,203,396 |
| Apr 4, 2025 | 209.66 | 211.55 | 204.51 | 205.17 | 204.72 | -3.83% | 2,065,636 |
| Apr 3, 2025 | 217.00 | 218.53 | 211.72 | 213.35 | 212.89 | -4.33% | 1,512,127 |
| Apr 2, 2025 | 219.74 | 223.56 | 219.09 | 223.00 | 222.52 | 0.31% | 625,853 |
| Apr 1, 2025 | 222.86 | 223.10 | 219.46 | 222.30 | 221.82 | -0.69% | 766,886 |
| Mar 31, 2025 | 219.11 | 225.25 | 215.05 | 223.85 | 223.36 | 1.78% | 1,086,592 |
| Mar 28, 2025 | 221.74 | 223.14 | 219.70 | 219.94 | 219.46 | -1.20% | 542,428 |
| Mar 27, 2025 | 223.62 | 224.72 | 221.29 | 222.62 | 222.14 | 0.33% | 484,694 |
| Mar 26, 2025 | 221.49 | 224.06 | 220.74 | 221.88 | 221.40 | 0.27% | 492,341 |
| Mar 25, 2025 | 223.31 | 227.00 | 219.56 | 221.29 | 220.81 | -0.73% | 1,060,414 |
| Mar 24, 2025 | 221.51 | 224.11 | 220.35 | 222.91 | 222.43 | 1.46% | 753,895 |
| Mar 21, 2025 | 220.09 | 221.20 | 217.03 | 219.70 | 219.22 | -0.64% | 1,171,798 |
| Mar 20, 2025 | 223.90 | 225.56 | 220.54 | 221.11 | 220.63 | -0.42% | 671,414 |
| Mar 19, 2025 | 221.86 | 223.99 | 220.42 | 222.05 | 221.57 | 0.82% | 801,882 |
| Mar 18, 2025 | 223.00 | 224.10 | 219.12 | 220.25 | 219.77 | -2.00% | 710,566 |
| Mar 17, 2025 | 222.40 | 226.95 | 220.77 | 224.74 | 224.25 | 0.26% | 806,457 |
| Mar 14, 2025 | 219.89 | 224.64 | 219.20 | 224.16 | 223.67 | 2.02% | 746,952 |
| Mar 13, 2025 | 221.76 | 222.82 | 217.52 | 219.72 | 219.24 | -0.23% | 1,173,332 |
| Mar 12, 2025 | 222.94 | 222.94 | 217.67 | 220.22 | 219.74 | -2.47% | 775,556 |
| Mar 11, 2025 | 236.30 | 237.44 | 224.88 | 225.79 | 225.30 | -4.58% | 1,282,805 |
| Mar 10, 2025 | 230.36 | 243.37 | 228.72 | 236.63 | 236.12 | 1.80% | 1,962,890 |
| Mar 7, 2025 | 224.43 | 232.86 | 222.91 | 232.44 | 231.93 | 3.29% | 908,219 |
| Mar 6, 2025 | 223.85 | 226.02 | 219.68 | 225.03 | 224.54 | 0.54% | 1,226,762 |
| Mar 5, 2025 | 227.71 | 228.14 | 219.76 | 223.83 | 223.34 | -3.30% | 1,188,042 |
| Mar 4, 2025 | 233.44 | 233.67 | 227.08 | 231.48 | 230.98 | -0.69% | 801,287 |
| Mar 3, 2025 | 234.10 | 236.44 | 231.39 | 233.10 | 232.59 | -0.18% | 722,864 |