ResMed Inc. (RMD)
NYSE: RMD
· Real-Time Price · USD
277.18
3.37 (1.23%)
At close: Sep 05, 2025, 3:59 PM
277.10
-0.03%
After-hours: Sep 05, 2025, 07:30 PM EDT
RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 274.27 | 278.06 | 274.05 | 277.05 | 277.05 | 1.18% | 939,499 |
| Sep 4, 2025 | 270.30 | 274.24 | 267.57 | 273.81 | 273.81 | 1.71% | 1,179,300 |
| Sep 3, 2025 | 270.13 | 270.49 | 265.49 | 269.21 | 269.21 | -0.66% | 1,804,400 |
| Sep 2, 2025 | 270.77 | 273.64 | 268.97 | 270.99 | 270.99 | -1.28% | 1,034,039 |
| Aug 29, 2025 | 275.40 | 275.40 | 271.33 | 274.51 | 274.51 | -0.32% | 1,325,206 |
| Aug 28, 2025 | 281.32 | 281.96 | 274.67 | 275.38 | 275.38 | -2.33% | 1,299,000 |
| Aug 27, 2025 | 284.73 | 285.08 | 279.63 | 281.96 | 281.96 | -1.13% | 1,045,100 |
| Aug 26, 2025 | 285.84 | 286.91 | 284.21 | 285.17 | 285.17 | -0.22% | 851,700 |
| Aug 25, 2025 | 293.38 | 293.58 | 285.10 | 285.80 | 285.80 | -2.70% | 847,951 |
| Aug 22, 2025 | 288.21 | 293.81 | 288.21 | 293.73 | 293.73 | 1.87% | 627,100 |
| Aug 21, 2025 | 288.25 | 289.66 | 286.31 | 288.34 | 288.34 | -0.25% | 907,900 |
| Aug 20, 2025 | 287.65 | 290.30 | 287.12 | 289.06 | 289.06 | 1.06% | 812,522 |
| Aug 19, 2025 | 285.14 | 287.73 | 283.91 | 286.04 | 286.04 | -0.03% | 1,144,137 |
| Aug 18, 2025 | 285.23 | 287.83 | 284.42 | 286.12 | 286.12 | 0.43% | 550,700 |
| Aug 15, 2025 | 285.00 | 286.89 | 283.15 | 284.89 | 284.89 | 0.06% | 1,014,600 |
| Aug 14, 2025 | 286.34 | 287.26 | 283.68 | 284.72 | 284.72 | -1.23% | 904,000 |
| Aug 13, 2025 | 283.51 | 290.10 | 282.72 | 288.28 | 287.68 | 1.76% | 756,000 |
| Aug 12, 2025 | 284.96 | 286.47 | 281.58 | 283.29 | 282.70 | -0.36% | 1,436,274 |
| Aug 11, 2025 | 284.16 | 286.34 | 283.27 | 284.32 | 283.73 | 0.15% | 835,248 |
| Aug 8, 2025 | 280.75 | 284.74 | 279.61 | 283.90 | 283.31 | 1.33% | 827,400 |