ResMed Inc. RMD
239.53 USD +0.64 (+0.27%)
Regular-session close
239.53 0.00 0.00%
After hours · Nov 13, 5:43 PM ET
239.15 Day range 241.86
182.82 52-week range 275.96
- YTD
- -0.56%
- 1 year
- -4.99%
RMD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 241.20 | 241.85 | 239.15 | 239.53 | +0.64 | +0.27% | 836,350 |
| Nov 12, 2026 | 238.78 | 243.45 | 237.83 | 238.89 | +0.36 | +0.15% | 1,083,600 |
| Nov 11, 2026 | 230.63 | 238.60 | 230.00 | 238.53 | +4.42 | +1.89% | 940,200 |
| Nov 10, 2026 | 234.49 | 235.85 | 231.13 | 234.11 | -1.63 | -0.69% | 1,197,100 |
| Nov 9, 2026 | 236.57 | 237.84 | 231.31 | 235.74 | +0.44 | +0.19% | 1,206,600 |
| Nov 6, 2026 | 234.00 | 236.67 | 231.95 | 235.30 | -4.01 | -1.68% | 1,717,900 |
| Nov 5, 2026 | 245.29 | 246.68 | 233.12 | 239.31 | -1.20 | -0.50% | 1,695,500 |
| Nov 4, 2026 | 235.39 | 242.22 | 234.11 | 240.51 | +13.43 | +5.91% | 2,258,300 |
| Nov 3, 2026 | 227.01 | 230.41 | 221.59 | 227.08 | -5.86 | -2.52% | 2,161,200 |
| Nov 2, 2026 | 231.27 | 233.76 | 227.73 | 232.94 | +3.00 | +1.30% | 1,601,200 |
| Oct 30, 2026 | 246.56 | 248.05 | 228.33 | 229.94 | -22.89 | -9.05% | 3,470,500 |
| Oct 29, 2026 | 253.57 | 254.27 | 249.60 | 252.83 | +2.66 | +1.06% | 1,451,000 |
| Oct 28, 2026 | 248.50 | 252.20 | 247.79 | 250.17 | -0.63 | -0.25% | 1,020,400 |
| Oct 27, 2026 | 250.33 | 251.77 | 247.70 | 250.80 | -2.40 | -0.95% | 936,700 |
| Oct 26, 2026 | 251.48 | 254.99 | 249.44 | 253.20 | +0.34 | +0.13% | 1,074,700 |
| Oct 23, 2026 | 251.83 | 255.57 | 248.72 | 252.86 | -0.20 | -0.08% | 1,032,400 |
| Oct 22, 2026 | 245.41 | 253.62 | 244.18 | 253.06 | +6.86 | +2.79% | 1,728,500 |
| Oct 21, 2026 | 243.94 | 248.60 | 243.94 | 246.20 | +0.70 | +0.29% | 899,300 |
| Oct 20, 2026 | 241.98 | 246.48 | 240.50 | 245.50 | +5.73 | +2.39% | 1,243,200 |
| Oct 19, 2026 | 235.50 | 240.32 | 235.50 | 239.77 | +0.80 | +0.33% | 932,300 |
| Oct 16, 2026 | 241.54 | 242.58 | 237.87 | 238.97 | -3.26 | -1.35% | 2,546,700 |
| Oct 15, 2026 | 238.16 | 242.63 | 237.90 | 242.23 | +6.94 | +2.95% | 1,106,600 |
| Oct 14, 2026 | 235.58 | 237.06 | 232.76 | 235.29 | +0.25 | +0.11% | 1,020,700 |
| Oct 13, 2026 | 236.59 | 236.86 | 233.15 | 235.04 | +0.44 | +0.19% | 891,200 |
| Oct 12, 2026 | 231.74 | 235.98 | 230.08 | 234.60 | +4.55 | +1.98% | 1,051,200 |
| Oct 9, 2026 | 226.54 | 231.36 | 226.42 | 230.05 | +3.32 | +1.46% | 1,003,200 |
| Oct 8, 2026 | 225.79 | 226.88 | 223.04 | 226.73 | +0.75 | +0.33% | 651,100 |
| Oct 7, 2026 | 222.27 | 228.75 | 221.83 | 225.98 | +5.29 | +2.40% | 1,128,400 |
| Oct 6, 2026 | 223.90 | 225.23 | 219.96 | 220.69 | -2.17 | -0.97% | 972,600 |
| Oct 5, 2026 | 218.44 | 223.72 | 218.44 | 222.86 | +3.97 | +1.81% | 976,500 |
| Oct 2, 2026 | 221.66 | 223.73 | 218.03 | 218.89 | -2.26 | -1.02% | 898,900 |
| Oct 1, 2026 | 220.75 | 224.14 | 219.00 | 221.15 | +0.05 | +0.02% | 930,400 |
| Sep 30, 2026 | 222.63 | 224.04 | 220.00 | 221.10 | -1.73 | -0.78% | 1,308,200 |
| Sep 29, 2026 | 221.96 | 224.22 | 220.32 | 222.83 | +0.73 | +0.33% | 949,400 |
| Sep 28, 2026 | 221.52 | 223.00 | 218.26 | 222.10 | +0.10 | +0.05% | 862,800 |
| Sep 25, 2026 | 221.08 | 223.22 | 220.13 | 222.00 | +0.11 | +0.05% | 760,800 |
| Sep 24, 2026 | 223.08 | 224.50 | 220.39 | 221.89 | -0.41 | -0.18% | 798,800 |
| Sep 23, 2026 | 222.78 | 225.10 | 220.00 | 222.30 | +0.33 | +0.15% | 1,440,100 |
| Sep 22, 2026 | 226.22 | 227.90 | 221.82 | 221.97 | -1.64 | -0.73% | 1,030,600 |
| Sep 21, 2026 | 225.16 | 226.52 | 223.34 | 223.61 | -1.38 | -0.61% | 1,072,100 |
| Sep 18, 2026 | 228.21 | 228.39 | 224.56 | 224.99 | -3.43 | -1.50% | 3,861,400 |
| Sep 17, 2026 | 228.25 | 229.57 | 225.08 | 228.42 | +0.17 | +0.07% | 1,085,500 |
| Sep 16, 2026 | 228.19 | 229.33 | 224.26 | 228.25 | -1.19 | -0.52% | 1,066,900 |
| Sep 15, 2026 | 226.36 | 234.33 | 225.12 | 229.44 | +6.45 | +2.89% | 1,640,900 |
| Sep 14, 2026 | 221.04 | 225.82 | 220.94 | 222.99 | +4.72 | +2.16% | 989,000 |
| Sep 11, 2026 | 220.44 | 221.29 | 215.97 | 218.27 | -1.31 | -0.60% | 912,300 |
| Sep 10, 2026 | 217.93 | 221.25 | 215.80 | 219.58 | -0.37 | -0.17% | 923,100 |
| Sep 9, 2026 | 220.85 | 220.85 | 217.00 | 219.95 | -1.10 | -0.50% | 1,200,100 |
| Sep 8, 2026 | 226.22 | 226.67 | 220.45 | 221.05 | -7.30 | -3.20% | 1,959,400 |
| Sep 4, 2026 | 225.91 | 228.49 | 225.12 | 228.35 | -0.84 | -0.37% | 843,800 |
| Sep 3, 2026 | 231.20 | 233.05 | 227.27 | 229.19 | -1.68 | -0.73% | 1,483,400 |
| Sep 2, 2026 | 234.73 | 237.21 | 230.78 | 230.87 | -0.49 | -0.21% | 1,156,200 |
| Sep 1, 2026 | 239.90 | 242.40 | 230.18 | 231.36 | -8.74 | -3.64% | 987,000 |
| Aug 31, 2026 | 237.97 | 241.71 | 236.16 | 240.10 | -0.23 | -0.10% | 1,722,100 |
| Aug 28, 2026 | 236.64 | 241.06 | 235.01 | 240.33 | +4.57 | +1.94% | 1,386,700 |
| Aug 27, 2026 | 233.06 | 237.94 | 232.29 | 235.76 | +0.07 | +0.03% | 1,588,300 |
| Aug 26, 2026 | 233.66 | 237.76 | 232.10 | 235.69 | -0.90 | -0.38% | 1,542,300 |
| Aug 25, 2026 | 232.22 | 238.37 | 231.89 | 236.59 | +4.14 | +1.78% | 1,761,100 |
| Aug 24, 2026 | 231.00 | 233.23 | 228.87 | 232.45 | +0.93 | +0.40% | 1,113,400 |
| Aug 21, 2026 | 229.44 | 234.14 | 228.54 | 231.52 | +3.08 | +1.35% | 1,725,300 |
| Aug 20, 2026 | 229.03 | 232.99 | 228.38 | 228.44 | -2.21 | -0.96% | 1,285,700 |
| Aug 19, 2026 | 221.00 | 231.04 | 220.44 | 230.65 | +10.67 | +4.85% | 1,209,800 |
| Aug 18, 2026 | 221.00 | 223.47 | 219.97 | 219.98 | -0.39 | -0.18% | 1,295,900 |
| Aug 17, 2026 | 222.68 | 223.94 | 218.66 | 220.37 | -4.09 | -1.82% | 1,453,900 |
| Aug 14, 2026 | 228.12 | 228.55 | 223.79 | 224.46 | -2.28 | -1.01% | 1,193,100 |
65 days, newest first. Daily bars as drawn on the RMD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.