Skip to main content
ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
252.93
+0.06 (0.02%)
At close: Mar 9, 2026, 4:00 PM EDT
250.91
-2.02 (-0.80%)
After-hours: Mar 9, 2026, 4:29 PM EDT

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026250.08253.01246.17252.06--0.32%660,707
Mar 6, 2026253.15253.26248.13252.87252.87-0.96%914,559
Mar 5, 2026256.05258.20250.97255.32255.32-1.44%863,080
Mar 4, 2026260.00260.22254.35259.05259.050.30%661,922
Mar 3, 2026255.92260.00254.05258.28258.280.35%1,225,400
Mar 2, 2026254.30258.40250.57257.39257.390.44%947,624
Feb 27, 2026255.89257.50252.74256.26256.26-0.31%1,067,586
Feb 26, 2026254.18258.24253.58257.06257.061.79%927,880
Feb 25, 2026251.51252.81250.19252.53252.530.36%667,198
Feb 24, 2026259.08260.00250.36251.63251.63-3.51%1,028,756
Feb 23, 2026257.61261.91257.03260.79260.790.64%869,826
Feb 20, 2026255.66259.20254.28259.12259.121.10%709,175
Feb 19, 2026257.66260.17255.76256.29256.29-1.01%820,565
Feb 18, 2026255.84262.17255.09258.91258.911.21%1,225,199
Feb 17, 2026251.05257.79248.99255.82255.821.29%1,343,521
Feb 13, 2026247.16254.21246.21252.55252.552.78%969,707
Feb 12, 2026255.66257.39245.65245.73245.73-5.35%1,566,290
Feb 11, 2026260.52261.84253.42259.62259.02-1.49%1,177,508
Feb 10, 2026276.01277.67262.99263.54262.93-4.50%1,811,950
Feb 9, 2026272.00276.43269.62275.96275.321.59%1,479,277
Feb 6, 2026267.05272.33267.03271.63271.001.72%1,502,536
Feb 5, 2026262.38268.33262.06267.05266.431.53%1,665,574
Feb 4, 2026251.31264.88251.31263.03262.424.62%1,727,821
Feb 3, 2026253.36257.43250.54251.41250.83-1.31%1,285,525
Feb 2, 2026257.18258.45250.85254.74254.15-1.38%1,436,317
Jan 30, 2026251.03258.64245.21258.31257.710.27%2,258,222
Jan 29, 2026257.02261.00254.55257.61257.01-0.04%1,676,576
Jan 28, 2026255.92258.46254.44257.72257.120.87%1,404,894
Jan 27, 2026255.89257.93254.86255.50254.910.01%1,093,131
Jan 26, 2026252.22256.22252.22255.47254.881.22%819,519
Jan 23, 2026254.78255.63250.19252.38251.80-1.16%722,129
Jan 22, 2026262.00264.09254.65255.35254.76-1.52%892,779
Jan 21, 2026254.86260.84252.84259.28258.682.41%853,515
Jan 20, 2026257.12258.39252.77253.19252.60-1.70%1,061,269
Jan 16, 2026260.14261.04256.99257.58256.98-1.20%955,388
Jan 15, 2026259.25261.36256.56260.70260.100.46%939,968
Jan 14, 2026253.65260.16252.49259.51258.911.90%970,429
Jan 13, 2026260.42262.87251.71254.67254.08-1.23%1,071,442
Jan 12, 2026251.38257.99250.32257.84257.242.13%1,111,489
Jan 9, 2026252.92253.81250.18252.47251.890.62%598,269
Jan 8, 2026247.04252.00246.85250.92250.341.09%696,952
Jan 7, 2026248.00250.13245.52248.21247.64-0.39%735,290
Jan 6, 2026244.72250.15243.50249.19248.611.56%849,103
Jan 5, 2026243.27247.29242.54245.36244.790.22%773,918
Jan 2, 2026241.75245.34240.00244.81244.241.64%961,307
Dec 31, 2025242.50243.01240.80240.87240.31-0.91%524,997
Dec 30, 2025242.41243.65240.90243.08242.520.09%675,098
Dec 29, 2025244.00245.52242.20242.85242.29-0.78%755,051
Dec 26, 2025244.29245.99243.50244.76244.190.13%305,188
Dec 24, 2025244.50245.46244.09244.44243.88-0.07%201,328
Dec 23, 2025246.02247.45243.13244.60244.03-0.84%718,511
Dec 22, 2025243.95247.21243.07246.67246.100.71%908,444
Dec 19, 2025242.93245.90242.02244.94244.370.99%2,957,036
Dec 18, 2025246.10247.78241.66242.55241.99-1.38%1,103,234
Dec 17, 2025247.01249.75245.03245.94245.37-0.57%918,811
Dec 16, 2025248.01249.92243.62247.34246.77-2.26%1,333,404
Dec 15, 2025255.00255.83250.86253.07252.490.32%1,183,193
Dec 12, 2025252.92252.93250.37252.27251.69-0.05%973,580
Dec 11, 2025251.50255.61251.29252.39251.810.35%766,094
Dec 10, 2025257.40259.99248.94251.50250.922.02%1,167,951
Dec 9, 2025250.23251.94245.97246.52245.95-1.41%806,218
Dec 8, 2025256.07256.55249.57250.04249.46-2.54%760,585
Dec 5, 2025255.00257.98254.40256.55255.962.00%708,376
Dec 4, 2025251.25252.75250.34251.51250.930.03%489,063
Dec 3, 2025251.47254.10250.10251.44250.860.24%549,929
Dec 2, 2025249.31252.84248.75250.85250.270.99%1,086,092
Dec 1, 2025244.16253.89237.63248.38247.81-2.91%1,296,102
Nov 28, 2025256.00258.09255.70255.83255.240.31%335,093
Nov 26, 2025255.82257.17254.98255.04254.45-0.30%606,170
Nov 25, 2025251.59257.00250.25255.80255.212.11%812,363
Nov 24, 2025249.23251.57248.45250.52249.94-0.09%1,217,577
Nov 21, 2025244.28254.00243.04250.75250.172.80%1,187,270
Nov 20, 2025244.57246.88241.81243.92243.36-0.44%1,120,401
Nov 19, 2025246.00248.05242.60244.99244.42-0.50%942,846
Nov 18, 2025245.19247.31243.79246.22245.650.62%1,175,581
Nov 17, 2025244.28247.26243.20244.71244.140.10%1,037,918
Nov 14, 2025250.04251.17244.29244.46243.90-3.03%1,008,371
Nov 13, 2025251.01255.10249.73252.11251.53-0.30%1,124,347
Nov 12, 2025252.05256.00251.26252.86251.680.17%1,270,218
Nov 11, 2025250.25254.75248.16252.43251.250.93%1,316,781
Nov 10, 2025250.00252.27245.76250.10248.93-0.55%981,521
Nov 7, 2025248.66251.54245.85251.49250.310.74%1,683,087
Nov 6, 2025242.56250.70242.02249.65248.481.81%2,225,890
Nov 5, 2025245.30246.10241.62245.22244.07-0.48%1,214,688
Nov 4, 2025247.71247.71243.14246.40245.25-1.02%1,447,258
Nov 3, 2025247.54252.15243.12248.95247.790.84%1,596,212
Oct 31, 2025254.51257.17239.41246.88245.72-2.13%2,567,479
Oct 30, 2025255.27257.10251.05252.26251.08-0.54%1,777,170
Oct 29, 2025256.47258.35252.90253.62252.43-1.15%1,172,473
Oct 28, 2025259.68264.00256.57256.57255.37-1.02%1,171,878
Oct 27, 2025259.70260.92258.05259.21258.00-0.11%1,228,254
Oct 24, 2025266.83266.97259.41259.49258.28-2.18%1,110,285
Oct 23, 2025266.49267.19263.84265.26264.02-0.46%715,999
Oct 22, 2025269.68270.56265.90266.48265.23-0.65%891,227
Oct 21, 2025268.02270.81266.31268.22266.97-1.18%791,600
Oct 20, 2025268.37271.72266.78271.41270.141.24%619,487
Oct 17, 2025269.04270.54263.10268.09266.84-0.71%2,278,218
Oct 16, 2025270.98273.75269.62270.00268.740.11%1,062,839
Oct 15, 2025270.96272.05267.61269.70268.44-0.14%667,057
Oct 14, 2025268.56272.18267.00270.07268.81-1.08%971,820