ResMed Inc. RMD
NYSE · United States · Health Technology
$221.10-1.73 (-0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $221.10 | -0.78% | $222.63 | $224.04 | $220.00 | 1.26M |
| 2026-09-29 | $222.83 | +0.33% | $221.96 | $224.22 | $220.32 | 949.40K |
| 2026-09-28 | $222.10 | +0.05% | $221.52 | $223.00 | $218.26 | 862.80K |
| 2026-09-25 | $222.00 | +0.05% | $221.08 | $223.22 | $220.13 | 760.80K |
| 2026-09-24 | $221.89 | -0.18% | $223.08 | $224.50 | $220.39 | 798.80K |
| 2026-09-23 | $222.30 | +0.15% | $222.78 | $225.10 | $220.00 | 1.44M |
| 2026-09-22 | $221.97 | -0.73% | $226.22 | $227.90 | $221.82 | 1.03M |
| 2026-09-21 | $223.61 | -0.61% | $225.16 | $226.52 | $223.34 | 1.07M |
| 2026-09-18 | $224.99 | -1.50% | $228.21 | $228.39 | $224.56 | 3.86M |
| 2026-09-17 | $228.42 | +0.07% | $228.25 | $229.57 | $225.08 | 1.09M |
| 2026-09-16 | $228.25 | -0.52% | $228.19 | $229.33 | $224.26 | 1.07M |
| 2026-09-15 | $229.44 | +2.89% | $226.36 | $234.33 | $225.12 | 1.64M |
| 2026-09-14 | $222.99 | +2.16% | $221.04 | $225.82 | $220.94 | 989.00K |
| 2026-09-11 | $218.27 | -0.60% | $220.44 | $221.29 | $215.97 | 912.30K |
| 2026-09-10 | $219.58 | -0.17% | $217.93 | $221.25 | $215.80 | 923.10K |
| 2026-09-09 | $219.95 | -0.50% | $220.85 | $220.85 | $217.00 | 1.20M |
| 2026-09-08 | $221.05 | -3.20% | $226.22 | $226.67 | $220.45 | 1.96M |
| 2026-09-04 | $228.35 | -0.37% | $225.91 | $228.49 | $225.12 | 843.80K |
| 2026-09-03 | $229.19 | -0.73% | $231.20 | $233.05 | $227.27 | 1.48M |
| 2026-09-02 | $230.87 | -0.21% | $234.73 | $237.21 | $230.78 | 1.16M |
| 2026-09-01 | $231.36 | -3.64% | $239.90 | $242.40 | $230.18 | 987.00K |
| 2026-08-31 | $240.10 | -0.10% | $237.97 | $241.71 | $236.16 | 1.72M |
| 2026-08-28 | $240.33 | +1.94% | $236.64 | $241.06 | $235.01 | 1.39M |
| 2026-08-27 | $235.76 | +0.03% | $233.06 | $237.94 | $232.29 | 1.59M |
| 2026-08-26 | $235.69 | -0.38% | $233.66 | $237.76 | $232.10 | 1.54M |
| 2026-08-25 | $236.59 | +1.78% | $232.22 | $238.37 | $231.89 | 1.76M |
| 2026-08-24 | $232.45 | +0.40% | $231.00 | $233.23 | $228.87 | 1.11M |
| 2026-08-21 | $231.52 | +1.35% | $229.44 | $234.14 | $228.54 | 1.73M |
| 2026-08-20 | $228.44 | -0.96% | $229.03 | $232.99 | $228.38 | 1.29M |
| 2026-08-19 | $230.65 | +4.85% | $221.00 | $231.04 | $220.44 | 1.21M |
| 2026-08-18 | $219.98 | -0.18% | $221.00 | $223.47 | $219.97 | 1.30M |
| 2026-08-17 | $220.37 | -1.82% | $222.68 | $223.94 | $218.66 | 1.45M |
| 2026-08-14 | $224.46 | -1.01% | $228.12 | $228.55 | $223.79 | 1.19M |
| 2026-08-13 | $226.74 | +0.33% | $226.00 | $227.76 | $223.22 | 1.17M |
| 2026-08-12 | $226.00 | +0.52% | $218.73 | $226.64 | $218.73 | 1.40M |
| 2026-08-11 | $224.84 | +2.18% | $218.78 | $225.76 | $215.71 | 1.24M |
| 2026-08-10 | $220.05 | +3.83% | $211.89 | $220.41 | $210.58 | 1.72M |
| 2026-08-07 | $211.94 | -5.06% | $207.18 | $215.50 | $202.00 | 3.81M |
| 2026-08-06 | $223.24 | -0.35% | $224.84 | $226.12 | $222.20 | 1.79M |
| 2026-08-05 | $224.03 | +0.40% | $222.00 | $225.00 | $220.49 | 1.75M |
| 2026-08-04 | $223.14 | +3.69% | $212.26 | $223.21 | $210.93 | 1.74M |
| 2026-08-03 | $215.19 | +2.00% | $214.00 | $217.57 | $212.86 | 1.47M |
| 2026-07-31 | $210.98 | +1.16% | $206.72 | $211.78 | $205.22 | 1.11M |
| 2026-07-30 | $208.56 | -2.67% | $210.50 | $211.42 | $206.59 | 1.09M |
| 2026-07-29 | $214.29 | +2.55% | $208.58 | $215.20 | $207.79 | 1.33M |
| 2026-07-28 | $208.96 | +2.90% | $206.17 | $210.11 | $204.60 | 1.14M |
| 2026-07-27 | $203.08 | +4.00% | $197.29 | $203.58 | $195.80 | 1.14M |
| 2026-07-24 | $195.27 | +1.76% | $194.27 | $197.60 | $194.23 | 1.01M |
| 2026-07-23 | $191.89 | -0.53% | $191.55 | $192.55 | $190.21 | 1.01M |
| 2026-07-22 | $192.91 | -1.48% | $196.94 | $197.08 | $191.67 | 971.10K |
| 2026-07-21 | $195.80 | -1.41% | $194.60 | $198.23 | $194.00 | 1.11M |
| 2026-07-20 | $198.61 | -0.19% | $196.94 | $198.73 | $194.52 | 1.04M |
| 2026-07-17 | $198.99 | -1.86% | $201.19 | $203.04 | $198.22 | 1.28M |
| 2026-07-16 | $202.76 | +2.11% | $196.49 | $203.88 | $195.09 | 1.02M |
| 2026-07-15 | $198.57 | +2.88% | $194.61 | $199.56 | $194.06 | 1.21M |
| 2026-07-14 | $193.01 | -2.77% | $193.31 | $195.05 | $190.76 | 1.62M |
| 2026-07-13 | $198.50 | -2.63% | $193.72 | $200.55 | $190.25 | 2.16M |
| 2026-07-10 | $203.87 | -2.20% | $208.61 | $209.36 | $203.40 | 1.33M |
| 2026-07-09 | $208.45 | +1.27% | $206.39 | $209.33 | $205.00 | 1.48M |
| 2026-07-08 | $205.84 | -6.33% | $212.53 | $214.50 | $205.21 | 1.76M |
| 2026-07-07 | $219.75 | +0.62% | $219.34 | $219.98 | $216.52 | 1.73M |
| 2026-07-06 | $218.40 | +4.18% | $211.88 | $222.43 | $211.88 | 3.72M |
| 2026-07-02 | $209.63 | +4.24% | $204.00 | $209.68 | $203.15 | 1.14M |
| 2026-07-01 | $201.10 | +3.19% | $196.99 | $203.22 | $196.99 | 1.11M |
| 2026-06-30 | $194.88 | -1.79% | $197.48 | $198.68 | $192.81 | 1.50M |
| 2026-06-29 | $198.43 | -0.93% | $201.00 | $202.08 | $197.65 | 1.40M |
| 2026-06-26 | $200.29 | +0.85% | $199.54 | $201.89 | $198.21 | 2.10M |
| 2026-06-25 | $198.60 | +1.07% | $199.24 | $202.68 | $198.24 | 1.83M |
| 2026-06-24 | $196.50 | +2.74% | $193.43 | $197.60 | $192.36 | 1.67M |
| 2026-06-23 | $191.26 | +1.49% | $191.53 | $193.85 | $190.16 | 1.24M |
| 2026-06-22 | $188.45 | -0.10% | $188.52 | $190.73 | $187.25 | 1.20M |
| 2026-06-18 | $188.63 | +1.26% | $188.92 | $190.36 | $187.01 | 3.88M |
| 2026-06-17 | $186.29 | -3.94% | $190.00 | $192.00 | $184.65 | 1.87M |
| 2026-06-16 | $193.94 | +0.62% | $192.67 | $195.20 | $191.85 | 1.09M |
| 2026-06-15 | $192.74 | -1.05% | $195.77 | $197.41 | $191.65 | 1.52M |
| 2026-06-12 | $194.78 | +1.24% | $194.97 | $197.10 | $192.52 | 1.09M |
| 2026-06-11 | $192.39 | -0.61% | $193.77 | $197.25 | $191.72 | 1.07M |
| 2026-06-10 | $193.57 | -1.71% | $196.79 | $197.15 | $193.53 | 1.04M |
| 2026-06-09 | $196.94 | +1.97% | $194.44 | $197.34 | $193.75 | 1.02M |
| 2026-06-08 | $193.14 | -1.48% | $194.00 | $195.03 | $192.19 | 1.03M |
| 2026-06-05 | $196.04 | +0.89% | $196.28 | $199.99 | $194.73 | 1.54M |
| 2026-06-04 | $194.32 | +4.22% | $191.44 | $194.46 | $189.39 | 1.57M |
| 2026-06-03 | $186.46 | +1.99% | $185.00 | $190.80 | $184.07 | 1.68M |
| 2026-06-02 | $182.82 | -1.94% | $182.78 | $184.84 | $180.27 | 1.73M |
| 2026-06-01 | $186.44 | -2.17% | $188.36 | $190.13 | $184.59 | 2.44M |
| 2026-05-29 | $190.57 | -6.32% | $203.75 | $205.09 | $190.38 | 3.53M |
| 2026-05-28 | $203.42 | -1.30% | $205.59 | $206.98 | $203.05 | 1.60M |
| 2026-05-27 | $206.10 | -0.90% | $209.07 | $211.56 | $206.07 | 1.31M |
| 2026-05-26 | $207.98 | -0.03% | $207.63 | $210.00 | $206.22 | 1.70M |
| 2026-05-22 | $208.05 | -0.45% | $208.98 | $211.06 | $207.25 | 1.10M |