ResMed Inc. (RMD)
219.83
-2.79 (-1.25%)
At close: Mar 28, 2025, 3:59 PM
219.51
-0.15%
After-hours: Mar 28, 2025, 06:00 PM EDT
RMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 221.74 | 223.14 | 219.70 | 219.94 | -2.68 | -1.20% | 541,950 |
| Mar 27, 2025 | 223.62 | 224.72 | 221.29 | 222.62 | 0.74 | 0.33% | 484,700 |
| Mar 26, 2025 | 221.49 | 224.06 | 220.74 | 221.88 | 0.59 | 0.27% | 492,341 |
| Mar 25, 2025 | 223.31 | 227.00 | 219.56 | 221.29 | -1.62 | -0.73% | 1,060,414 |
| Mar 24, 2025 | 221.51 | 224.11 | 220.35 | 222.91 | 3.21 | 1.46% | 753,895 |
| Mar 21, 2025 | 220.09 | 221.20 | 217.03 | 219.70 | -1.41 | -0.64% | 1,171,800 |
| Mar 20, 2025 | 223.90 | 225.56 | 220.54 | 221.11 | -0.94 | -0.42% | 671,414 |
| Mar 19, 2025 | 221.86 | 223.99 | 220.42 | 222.05 | 1.80 | 0.82% | 801,882 |
| Mar 18, 2025 | 223.00 | 224.10 | 219.12 | 220.25 | -4.49 | -2.00% | 710,600 |
| Mar 17, 2025 | 222.40 | 226.95 | 220.77 | 224.74 | 0.58 | 0.26% | 806,500 |
| Mar 14, 2025 | 219.89 | 224.64 | 219.19 | 224.16 | 4.44 | 2.02% | 746,952 |
| Mar 13, 2025 | 221.76 | 222.82 | 217.52 | 219.72 | -0.50 | -0.23% | 1,173,332 |
| Mar 12, 2025 | 222.94 | 222.94 | 217.67 | 220.22 | -5.57 | -2.47% | 775,600 |
| Mar 11, 2025 | 236.30 | 237.44 | 224.88 | 225.79 | -10.84 | -4.58% | 1,282,805 |
| Mar 10, 2025 | 230.36 | 243.37 | 228.72 | 236.63 | 4.19 | 1.80% | 2,006,000 |
| Mar 7, 2025 | 224.43 | 232.86 | 222.91 | 232.44 | 7.41 | 3.29% | 908,219 |
| Mar 6, 2025 | 223.85 | 226.02 | 219.68 | 225.03 | 1.20 | 0.54% | 1,226,762 |
| Mar 5, 2025 | 227.71 | 228.14 | 219.76 | 223.83 | -7.65 | -3.30% | 1,188,042 |
| Mar 4, 2025 | 233.44 | 233.67 | 227.08 | 231.48 | -1.62 | -0.69% | 801,287 |
| Mar 3, 2025 | 234.10 | 236.44 | 231.39 | 233.10 | -0.42 | -0.18% | 722,900 |
| Feb 28, 2025 | 231.47 | 233.65 | 228.16 | 233.52 | 2.24 | 0.97% | 1,306,900 |
| Feb 27, 2025 | 233.47 | 234.92 | 230.73 | 231.28 | -3.33 | -1.42% | 557,475 |
| Feb 26, 2025 | 236.46 | 236.63 | 232.09 | 234.61 | -1.58 | -0.67% | 565,536 |
| Feb 25, 2025 | 229.40 | 236.31 | 229.25 | 236.19 | 6.54 | 2.85% | 979,500 |
| Feb 24, 2025 | 231.69 | 231.82 | 228.18 | 229.65 | -2.04 | -0.88% | 1,918,800 |
| Feb 21, 2025 | 232.31 | 233.38 | 230.34 | 231.69 | -1.10 | -0.47% | 518,500 |
| Feb 20, 2025 | 233.01 | 234.61 | 231.62 | 232.79 | -1.72 | -0.73% | 662,300 |
| Feb 19, 2025 | 239.43 | 240.00 | 231.48 | 234.51 | 3.93 | 1.70% | 941,926 |
| Feb 18, 2025 | 231.10 | 232.96 | 228.87 | 230.58 | -2.40 | -1.03% | 1,001,000 |
| Feb 14, 2025 | 241.86 | 243.48 | 232.76 | 232.98 | -6.50 | -2.71% | 1,025,932 |
| Feb 13, 2025 | 238.90 | 239.52 | 235.77 | 239.48 | 2.88 | 1.22% | 696,363 |
| Feb 12, 2025 | 236.37 | 237.44 | 233.48 | 236.60 | -0.83 | -0.35% | 674,124 |
| Feb 11, 2025 | 236.78 | 238.83 | 236.17 | 237.43 | -1.13 | -0.47% | 581,400 |
| Feb 10, 2025 | 238.98 | 240.84 | 236.97 | 238.56 | 1.62 | 0.68% | 819,684 |
| Feb 7, 2025 | 237.76 | 239.07 | 235.63 | 236.94 | -0.24 | -0.10% | 830,600 |
| Feb 6, 2025 | 242.01 | 243.41 | 235.10 | 237.18 | -5.40 | -2.23% | 992,644 |
| Feb 5, 2025 | 242.11 | 245.99 | 240.46 | 242.58 | 2.12 | 0.88% | 1,000,259 |
| Feb 4, 2025 | 240.10 | 245.27 | 238.87 | 240.46 | -0.09 | -0.04% | 1,401,702 |
| Feb 3, 2025 | 242.00 | 244.29 | 235.00 | 240.55 | 4.37 | 1.85% | 1,978,818 |
| Jan 31, 2025 | 258.00 | 259.95 | 235.00 | 236.18 | -21.47 | -8.33% | 2,599,352 |
| Jan 30, 2025 | 255.34 | 263.05 | 254.10 | 257.65 | 4.79 | 1.89% | 1,832,900 |
| Jan 29, 2025 | 249.67 | 253.50 | 248.22 | 252.86 | 2.92 | 1.17% | 932,194 |
| Jan 28, 2025 | 252.48 | 253.40 | 249.63 | 249.94 | -4.76 | -1.87% | 921,500 |
| Jan 27, 2025 | 249.46 | 258.70 | 249.29 | 254.70 | 4.19 | 1.67% | 1,253,809 |
| Jan 24, 2025 | 248.19 | 250.76 | 243.23 | 250.51 | 1.63 | 0.65% | 778,500 |
| Jan 23, 2025 | 246.63 | 249.12 | 244.67 | 248.88 | 1.55 | 0.63% | 643,904 |
| Jan 22, 2025 | 246.07 | 248.87 | 244.92 | 247.33 | -0.46 | -0.19% | 762,900 |
| Jan 21, 2025 | 244.54 | 249.31 | 243.88 | 247.79 | 8.01 | 3.34% | 1,047,900 |
| Jan 17, 2025 | 237.99 | 240.37 | 235.88 | 239.78 | 2.65 | 1.12% | 776,900 |
| Jan 16, 2025 | 235.00 | 240.60 | 233.08 | 237.13 | 3.75 | 1.61% | 797,110 |