ResMed Inc. (RMD)
NYSE: RMD
· Real-Time Price · USD
270.31
3.00 (1.12%)
At close: Sep 26, 2025, 3:59 PM
268.00
-0.85%
After-hours: Sep 26, 2025, 07:39 PM EDT
RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 269.21 | 271.66 | 267.40 | 270.27 | 270.27 | 1.11% | 754,951 |
| Sep 25, 2025 | 268.66 | 268.89 | 264.14 | 267.31 | 267.31 | -2.51% | 881,407 |
| Sep 24, 2025 | 275.08 | 277.43 | 273.11 | 274.19 | 274.19 | -0.52% | 692,845 |
| Sep 23, 2025 | 273.53 | 277.10 | 273.26 | 275.61 | 275.61 | 0.44% | 771,800 |
| Sep 22, 2025 | 272.40 | 275.53 | 270.60 | 274.41 | 274.41 | 0.45% | 549,218 |
| Sep 19, 2025 | 272.92 | 274.02 | 271.32 | 273.19 | 273.19 | -0.04% | 1,536,212 |
| Sep 18, 2025 | 273.42 | 273.79 | 270.49 | 273.29 | 273.29 | 0.58% | 552,905 |
| Sep 17, 2025 | 274.51 | 275.75 | 270.02 | 271.71 | 271.71 | -0.33% | 847,500 |
| Sep 16, 2025 | 270.42 | 273.70 | 270.08 | 272.60 | 272.60 | 0.52% | 840,847 |
| Sep 15, 2025 | 271.00 | 273.41 | 271.00 | 271.19 | 271.19 | 0.39% | 940,946 |
| Sep 12, 2025 | 273.15 | 273.56 | 269.00 | 270.14 | 270.14 | -1.63% | 1,257,700 |
| Sep 11, 2025 | 271.33 | 275.35 | 270.42 | 274.61 | 274.61 | 1.53% | 727,300 |
| Sep 10, 2025 | 278.30 | 279.67 | 265.68 | 270.47 | 270.47 | -3.12% | 1,093,935 |
| Sep 9, 2025 | 280.25 | 281.32 | 278.66 | 279.19 | 279.19 | -0.10% | 613,516 |
| Sep 8, 2025 | 276.47 | 279.73 | 273.37 | 279.46 | 279.46 | 0.87% | 688,500 |
| Sep 5, 2025 | 274.27 | 278.06 | 274.05 | 277.05 | 277.05 | 1.18% | 944,000 |
| 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 |