Home

ResMed Inc. Common Stock (RMD)

244.03
+0.00 (0.00%)
NYSE · Last Trade: Jun 3rd, 4:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ResMed Inc. Common Stock (RMD)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2025243.78244.42239.94244.03640,626244.03
5/30/2025244.50245.78242.14244.791,060,298244.79
5/29/2025245.15246.24243.64245.12562,837245.12
5/28/2025245.81247.00244.61244.76656,927244.76
5/27/2025246.35247.48244.00246.221,056,208246.22
5/23/2025242.54245.50242.22242.84558,148242.84
5/22/2025244.59247.07243.87245.49644,422245.49
5/21/2025247.00249.00244.39245.78847,105245.78
5/20/2025243.47251.49243.20248.141,431,466248.14
5/19/2025248.93253.43248.09253.35658,661253.35
5/16/2025249.24251.94247.71251.69839,610251.69
5/15/2025249.60249.97246.20248.581,442,164248.58
5/14/2025248.03249.40246.44246.991,074,864246.99
5/13/2025248.10248.85245.96247.652,145,952247.65
5/12/2025247.88249.99246.63247.66894,319247.66
5/09/2025243.86245.41242.49245.04693,840245.04
5/08/2025245.74247.35242.77243.09737,951243.09
5/07/2025242.25245.32241.54244.70750,149244.17
5/06/2025238.01242.47237.00241.95898,649241.43
5/05/2025240.89241.75238.69240.66766,004240.14
5/02/2025240.00241.00238.22239.95608,794239.43
5/01/2025236.59238.81233.87236.49732,155235.98
4/30/2025237.12237.40233.54236.591,321,137236.08
4/29/2025235.02237.96233.62237.74718,104237.22
4/28/2025236.00236.82230.91234.141,117,955233.63
4/25/2025238.56238.94230.51235.881,194,893235.37
4/24/2025233.19239.66227.40236.102,257,932235.59
4/23/2025214.29221.53210.34214.441,691,451213.98
4/22/2025212.47215.07211.10214.081,365,373213.62
4/21/2025211.62214.14209.31210.87941,755210.41
4/17/2025209.00214.32202.00212.911,109,563212.45
4/16/2025211.77214.81210.54211.49938,260211.03
4/15/2025215.87217.38212.05213.971,769,530213.51
4/14/2025214.06215.33210.24214.531,745,060214.06
4/11/2025212.16214.00206.74213.992,305,936213.53
4/10/2025214.15214.71206.97210.551,044,741210.09
4/09/2025203.99218.14201.90216.441,772,029215.97
4/08/2025215.58216.60201.84204.541,527,875204.10
4/07/2025200.87218.84199.92213.002,203,377212.54
4/04/2025209.66211.55204.87205.172,066,725204.73
4/03/2025217.00218.53211.72213.351,511,724212.89
4/02/2025219.74223.56219.09223.00625,185222.52
4/01/2025222.86223.09219.46222.30766,886221.82
3/31/2025219.11225.25215.05223.851,086,593223.37
3/28/2025221.74223.14219.70219.94542,429219.46
3/27/2025223.62224.72221.29222.62484,083222.14
3/26/2025221.49224.06220.74221.88492,241221.40
3/25/2025223.31227.00219.56221.291,060,288220.81
3/24/2025221.51224.10220.35222.91753,696222.43
3/21/2025220.09221.20217.03219.701,171,832219.22
3/20/2025223.90225.56220.54221.11671,205220.63
3/19/2025221.86223.99220.41222.05801,754221.57
3/18/2025223.00224.10219.12220.25710,566219.77
3/17/2025222.40226.95220.77224.74806,457224.25
3/14/2025219.89224.64219.19224.16746,953223.67
3/13/2025221.76222.82217.52219.721,173,334219.24
3/12/2025222.94222.94217.67220.22775,558219.74
3/11/2025236.30237.44224.88225.791,280,658225.30
3/10/2025230.36243.37228.72236.632,005,657236.12
3/07/2025224.43232.86222.91232.44908,219231.94
3/06/2025223.85226.02219.68225.031,229,714224.54
3/05/2025227.71228.14219.76223.831,187,494223.34
3/04/2025233.44233.67227.08231.48801,281230.98
3/03/2025234.10236.44231.39233.10722,865232.59