ResMed Inc. Common Stock (RMD)

240.10
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ResMed Inc. Common Stock (RMD)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026237.97241.71236.16240.101,723,099240.10
8/28/2026236.64241.06235.01240.331,386,749240.33
8/27/2026233.06237.94232.29235.761,588,523235.76
8/26/2026233.66237.76232.10235.691,542,338235.69
8/25/2026232.22238.37231.88236.591,761,082236.59
8/24/2026231.00233.23228.87232.451,113,640232.45
8/21/2026229.44234.14228.54231.521,725,348231.52
8/20/2026229.03232.99228.38228.441,285,692228.44
8/19/2026221.00231.04220.44230.651,209,808229.99
8/18/2026221.00223.47219.97219.981,295,883219.35
8/17/2026222.68223.94218.66220.371,453,879219.74
8/14/2026228.12228.55223.79224.461,193,129223.82
8/13/2026226.00227.76223.22226.741,167,598226.09
8/12/2026218.73226.64218.73226.001,403,085225.35
8/11/2026218.78225.76215.71224.841,239,257224.20
8/10/2026211.89220.41210.58220.051,715,170219.42
8/07/2026207.18215.50202.00211.943,810,440211.33
8/06/2026224.84226.12222.20223.241,785,760222.60
8/05/2026222.00225.00220.49224.031,746,462223.39
8/04/2026212.26223.21210.93223.141,742,546222.50
8/03/2026214.00217.57212.86215.191,466,073214.57
7/31/2026206.72211.78205.22210.981,113,759210.38
7/30/2026210.50211.42206.59208.561,091,211207.96
7/29/2026208.58215.20207.78214.291,325,441213.68
7/28/2026206.17210.11204.60208.961,137,280208.36
7/27/2026197.29203.58195.79203.081,142,770202.50
7/24/2026194.27197.60194.23195.271,005,233194.71
7/23/2026191.55192.55190.21191.891,012,466191.34
7/22/2026196.94197.08191.67192.91971,172192.36
7/21/2026194.60198.23194.00195.801,112,740195.24
7/20/2026196.94198.73194.52198.611,037,320198.04
7/17/2026201.19203.04198.22198.991,284,200198.42
7/16/2026196.49203.88195.09202.761,019,531202.18
7/15/2026194.61199.56194.06198.571,208,785198.00
7/14/2026193.31195.05190.76193.011,622,273192.46
7/13/2026193.72200.55190.25198.502,161,168197.93
7/10/2026208.61209.36203.40203.871,331,150203.29
7/09/2026206.39209.33205.00208.451,479,037207.85
7/08/2026212.53214.50205.21205.841,761,597205.25
7/07/2026219.34219.98216.52219.751,726,350219.12
7/06/2026211.88222.43211.88218.403,721,979217.78
7/02/2026204.00209.68203.15209.631,144,253209.03
7/01/2026196.99203.22196.99201.101,111,986200.53
6/30/2026197.48198.68192.81194.881,503,607194.32
6/29/2026201.00202.08197.65198.431,396,027197.86
6/26/2026199.54201.89198.21200.292,102,373199.72
6/25/2026199.24202.68198.24198.601,825,033198.03
6/24/2026193.43197.60192.35196.501,665,355195.94
6/23/2026191.53193.85190.16191.261,258,325190.71
6/22/2026188.52190.73187.25188.451,204,048187.91
6/18/2026188.92190.36187.01188.633,885,018188.09
6/17/2026190.00192.00184.65186.291,873,180185.76
6/16/2026192.67195.20191.85193.941,092,001193.38
6/15/2026195.77197.41191.65192.741,523,754192.19
6/12/2026194.97197.10192.52194.781,085,733194.22
6/11/2026193.77197.25191.72192.391,070,947191.84
6/10/2026196.79197.15193.53193.571,039,143193.02
6/09/2026194.44197.34193.75196.941,024,205196.38
6/08/2026194.00195.03192.19193.141,033,931192.59
6/05/2026196.28199.99194.73196.041,536,655195.48
6/04/2026191.44194.46189.39194.321,573,069193.76
6/03/2026185.00190.80184.06186.461,683,940185.93
6/02/2026182.78184.84180.26182.821,734,585182.30
6/01/2026188.36190.13184.59186.442,439,062185.91