Skip to main content
ResMed Inc. (RMD)
NYSE: RMD · Real-Time Price · USD
200.29
+1.69 (0.85%)
At close: Jun 26, 2026, 4:00 PM EDT
201.00
+0.71 (0.35%)
After-hours: Jun 26, 2026, 7:40 PM EDT

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026199.54201.89198.21200.29200.290.85%1,944,551
Jun 25, 2026199.24202.68198.24198.60198.601.07%1,810,362
Jun 24, 2026193.43197.60192.36196.50196.502.74%1,435,411
Jun 23, 2026191.53193.85190.16191.26191.261.49%1,224,383
Jun 22, 2026188.52190.73187.25188.45188.45-0.10%1,203,891
Jun 18, 2026188.92190.36187.01188.63188.631.26%3,841,688
Jun 17, 2026190.00192.00184.65186.29186.29-3.94%1,873,095
Jun 16, 2026192.67195.20191.85193.94193.940.62%1,086,809
Jun 15, 2026195.77197.41191.65192.74192.74-1.05%1,475,404
Jun 12, 2026194.97197.10192.52194.78194.781.24%1,082,256
Jun 11, 2026193.77197.25191.72192.39192.39-0.61%1,067,538
Jun 10, 2026196.79197.15193.53193.57193.57-1.71%1,025,080
Jun 9, 2026194.44197.34193.75196.94196.941.97%1,012,390
Jun 8, 2026194.00195.03192.19193.14193.14-1.48%1,013,086
Jun 5, 2026196.28199.99194.73196.04196.040.89%1,513,099
Jun 4, 2026191.44194.46189.39194.32194.324.22%1,571,349
Jun 3, 2026185.00190.80184.07186.46186.461.99%1,602,643
Jun 2, 2026182.78184.84180.27182.82182.82-1.94%1,734,047
Jun 1, 2026188.36190.13184.59186.44186.44-2.17%2,437,532
May 29, 2026203.75205.09190.38190.57190.57-6.32%3,447,034
May 28, 2026205.59206.98203.05203.42203.42-1.30%1,562,783
May 27, 2026209.07211.56206.07206.10206.10-0.90%1,305,378
May 26, 2026207.63210.00206.22207.98207.98-0.03%1,636,978
May 22, 2026208.98211.06207.25208.05208.05-0.45%1,079,088
May 21, 2026207.74210.23205.65208.98208.98-0.42%1,083,030
May 20, 2026208.99211.74207.28209.86209.861.00%1,786,854
May 19, 2026203.00208.92202.40207.78207.781.78%1,259,328
May 18, 2026200.54205.49200.25204.15204.151.12%1,033,149
May 15, 2026204.01206.00201.47201.88201.88-0.29%1,405,680
May 14, 2026203.06204.80202.09202.46202.460.34%931,252
May 13, 2026202.02203.24200.77202.37201.77-0.70%989,348
May 12, 2026200.00205.15200.00203.79203.192.53%1,368,951
May 11, 2026205.16206.68198.61198.76198.17-3.87%1,805,478
May 8, 2026206.79207.98203.92206.76206.15-0.06%993,580
May 7, 2026209.26211.23206.37206.89206.28-1.31%1,315,641
May 6, 2026207.12213.53207.12209.64209.020.85%1,444,862
May 5, 2026211.00211.00205.94207.88207.26-0.74%1,849,981
May 4, 2026205.00209.62204.42209.43208.812.15%2,483,799
May 1, 2026206.00206.84198.64205.02204.41-4.11%3,154,129
Apr 30, 2026212.47215.14210.60213.81213.180.89%1,906,922
Apr 29, 2026215.68216.59211.93211.93211.30-2.40%1,301,695
Apr 28, 2026221.84222.40215.30217.14216.50-2.20%1,547,127
Apr 27, 2026219.13223.92218.86222.02221.360.99%1,312,643
Apr 24, 2026218.17220.23217.00219.85219.200.15%797,431
Apr 23, 2026221.38221.47216.68219.51218.86-1.14%986,992
Apr 22, 2026222.00225.18220.21222.04221.380.37%834,045
Apr 21, 2026225.51227.31220.00221.22220.56-2.18%1,127,745
Apr 20, 2026227.66229.30224.30226.14225.47-0.87%1,072,500
Apr 17, 2026226.09230.03225.47228.12227.441.51%1,173,226
Apr 16, 2026227.68230.08223.79224.72224.05-1.78%1,093,543
Apr 15, 2026231.34231.99226.46228.80228.12-0.82%1,280,522
Apr 14, 2026228.94232.32228.39230.69230.010.19%646,333
Apr 13, 2026228.15230.34226.92230.26229.580.61%711,366
Apr 10, 2026229.38230.03227.08228.87228.190.39%843,992
Apr 9, 2026227.99229.56225.16227.98227.30-1.18%1,141,069
Apr 8, 2026231.30234.91229.82230.70230.022.06%1,116,521
Apr 7, 2026224.25228.23222.35226.05225.380.50%1,030,133
Apr 6, 2026224.28226.63223.59224.93224.260.37%598,921
Apr 2, 2026220.99226.30219.01224.09223.430.56%642,892
Apr 1, 2026224.62225.80221.00222.85222.19-0.73%1,051,863
Mar 31, 2026222.58225.05219.40224.48223.812.02%939,419
Mar 30, 2026222.00222.00218.39220.03219.38-0.20%1,074,990
Mar 27, 2026222.51222.51219.57220.47219.82-0.91%984,997
Mar 26, 2026225.09228.53221.22222.50221.84-1.68%1,036,539
Mar 25, 2026230.93232.60219.40226.31225.64-0.82%1,860,148
Mar 24, 2026226.83231.45224.92228.19227.510.10%1,000,715
Mar 23, 2026229.50231.77227.57227.97227.290.88%904,800
Mar 20, 2026225.46227.45224.78225.99225.32-0.62%1,162,611
Mar 19, 2026228.10230.15226.43227.41226.74-0.21%803,581
Mar 18, 2026231.57232.20227.87227.88227.20-2.41%928,655
Mar 17, 2026233.65235.17232.00233.50232.811.25%928,228
Mar 16, 2026230.86234.89229.56230.61229.93-0.10%1,179,591
Mar 13, 2026234.89235.80230.21230.84230.16-0.68%1,340,757
Mar 12, 2026237.87238.80231.40232.41231.72-3.22%1,333,813
Mar 11, 2026245.42245.88237.52240.15239.44-2.82%1,202,607
Mar 10, 2026251.92252.53246.63247.11246.38-2.30%931,995
Mar 9, 2026250.08253.13246.17252.93252.180.02%1,049,213
Mar 6, 2026253.15253.26248.13252.87252.12-0.96%920,796
Mar 5, 2026256.05258.20250.97255.32254.56-1.44%865,475
Mar 4, 2026260.00260.22254.35259.05258.280.30%664,356
Mar 3, 2026255.92260.00254.05258.28257.510.35%1,229,270
Mar 2, 2026254.30258.40250.57257.39256.630.44%951,647
Feb 27, 2026255.89257.50252.74256.26255.50-0.31%1,069,073
Feb 26, 2026254.18258.24253.58257.06256.301.79%928,088
Feb 25, 2026251.51252.81250.19252.53251.780.36%667,860
Feb 24, 2026259.08260.00250.36251.63250.88-3.51%1,034,637
Feb 23, 2026257.61261.91257.03260.79260.020.64%869,917
Feb 20, 2026255.66259.20254.28259.12258.351.10%727,842
Feb 19, 2026257.66260.17255.76256.29255.53-1.01%821,074
Feb 18, 2026255.84262.17255.09258.91258.141.21%1,226,614
Feb 17, 2026251.05257.79248.99255.82255.061.29%1,344,099
Feb 13, 2026247.16254.21246.21252.55251.802.78%970,998
Feb 12, 2026255.66257.39245.65245.73245.00-5.13%1,567,468
Feb 11, 2026260.52261.84253.42259.62258.25-1.49%1,179,113
Feb 10, 2026276.01277.67262.99263.54262.15-4.50%1,811,950
Feb 9, 2026272.00276.43269.62275.96274.511.59%1,479,277
Feb 6, 2026267.05272.33267.03271.63270.201.72%1,502,536
Feb 5, 2026262.38268.33262.06267.05265.641.53%1,665,574
Feb 4, 2026251.31264.88251.31263.03261.644.62%1,727,821
Feb 3, 2026253.36257.43250.54251.41250.09-1.31%1,285,525