ResMed Inc. (RMD)
NYSE: RMD
· Real-Time Price · USD
284.69
-3.59 (-1.25%)
At close: Aug 14, 2025, 3:59 PM
284.72
0.01%
Pre-market: Aug 15, 2025, 07:10 AM EDT
RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 286.34 | 287.26 | 283.68 | 284.72 | 284.72 | -1.23% | 894,694 |
| 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 |
| Aug 7, 2025 | 282.83 | 282.96 | 277.54 | 280.17 | 279.59 | -0.10% | 929,027 |
| Aug 6, 2025 | 284.67 | 285.49 | 279.45 | 280.46 | 279.88 | -1.59% | 985,900 |
| Aug 5, 2025 | 286.41 | 287.50 | 276.66 | 285.00 | 284.41 | -2.21% | 1,624,400 |
| Aug 4, 2025 | 279.00 | 293.08 | 278.22 | 291.44 | 290.83 | 4.38% | 1,583,617 |
| Aug 1, 2025 | 281.90 | 281.90 | 271.11 | 279.20 | 278.62 | 2.67% | 1,797,022 |
| Jul 31, 2025 | 275.64 | 277.30 | 271.94 | 271.94 | 271.37 | -1.98% | 1,444,241 |
| Jul 30, 2025 | 273.35 | 278.86 | 271.64 | 277.44 | 276.86 | -0.09% | 1,714,421 |
| Jul 29, 2025 | 272.58 | 278.10 | 271.80 | 277.70 | 277.12 | 1.54% | 1,492,821 |
| Jul 28, 2025 | 273.05 | 274.61 | 270.87 | 273.50 | 272.93 | -0.60% | 1,021,021 |
| Jul 25, 2025 | 273.00 | 275.80 | 271.53 | 275.16 | 274.59 | 0.61% | 1,063,990 |
| Jul 24, 2025 | 273.37 | 274.00 | 271.01 | 273.50 | 272.93 | 0.05% | 880,800 |
| Jul 23, 2025 | 269.50 | 273.38 | 268.29 | 273.37 | 272.80 | 2.23% | 1,080,963 |
| Jul 22, 2025 | 261.92 | 268.65 | 261.06 | 267.40 | 266.84 | 2.42% | 1,372,276 |
| Jul 21, 2025 | 258.65 | 261.89 | 258.22 | 261.07 | 260.53 | 1.22% | 1,012,600 |
| Jul 18, 2025 | 258.09 | 260.37 | 256.53 | 257.92 | 257.38 | 0.58% | 894,200 |