Skip to main content
ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
217.14
-4.88 (-2.20%)
At close: Apr 28, 2026, 4:00 PM EDT
218.00
+0.86 (0.40%)
After-hours: Apr 28, 2026, 7:47 PM EDT

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026221.84222.40215.30217.14217.14-2.20%1,547,113
Apr 27, 2026219.13223.92218.86222.02222.020.99%1,305,447
Apr 24, 2026218.17220.23217.00219.85219.850.15%779,914
Apr 23, 2026221.38221.47216.68219.51219.51-1.14%954,170
Apr 22, 2026222.00225.18220.21222.04222.040.37%815,883
Apr 21, 2026225.51227.31220.00221.22221.22-2.18%1,127,682
Apr 20, 2026227.66229.30224.30226.14226.14-0.87%1,070,474
Apr 17, 2026226.09230.03225.47228.12228.121.51%1,172,317
Apr 16, 2026227.68230.08223.79224.72224.72-1.78%1,093,148
Apr 15, 2026231.34231.99226.46228.80228.80-0.82%1,279,600
Apr 14, 2026228.94232.32228.39230.69230.690.19%644,925
Apr 13, 2026228.15230.34226.92230.26230.260.61%710,837
Apr 10, 2026229.38230.03227.08228.87228.870.39%843,391
Apr 9, 2026227.99229.56225.16227.98227.98-1.18%1,141,017
Apr 8, 2026231.30234.91229.82230.70230.702.06%1,113,585
Apr 7, 2026224.25228.23222.35226.05226.050.50%1,026,696
Apr 6, 2026224.28226.63223.59224.93224.930.37%576,414
Apr 2, 2026220.99226.30219.01224.09224.090.56%626,859
Apr 1, 2026224.62225.80221.00222.85222.85-0.73%990,756
Mar 31, 2026222.58225.05219.40224.48224.482.02%932,444
Mar 30, 2026222.00222.00218.39220.03220.03-0.20%1,069,133
Mar 27, 2026222.51222.51219.57220.47220.47-0.91%888,493
Mar 26, 2026225.09228.53221.22222.50222.50-1.68%993,269
Mar 25, 2026230.93232.60219.40226.31226.31-0.82%1,831,073
Mar 24, 2026226.83231.45224.92228.19228.190.10%998,986
Mar 23, 2026229.50231.77227.57227.97227.970.88%902,957
Mar 20, 2026225.46227.45224.78225.99225.99-0.62%1,137,689
Mar 19, 2026228.10230.15226.43227.41227.41-0.21%772,712
Mar 18, 2026231.57232.20227.87227.88227.88-2.41%897,160
Mar 17, 2026233.65235.17232.00233.50233.501.25%846,080
Mar 16, 2026230.86234.89229.56230.61230.61-0.10%1,178,952
Mar 13, 2026234.89235.80230.21230.84230.84-0.68%1,311,463
Mar 12, 2026237.87238.80231.40232.41232.41-3.22%1,333,059
Mar 11, 2026245.42245.88237.52240.15240.15-2.82%1,185,009
Mar 10, 2026251.92252.53246.63247.11247.11-2.30%929,705
Mar 9, 2026250.08253.13246.17252.93252.930.02%1,046,521
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