Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ResMed Inc. Common Stock (NY:RMD)

274.51 -0.87 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 275.40 275.40 271.33 274.51 1,325,207 -0.87(-0.32%)
Aug 28, 2025 281.32 281.96 274.67 275.38 1,426,975 -6.58(-2.33%)
Aug 27, 2025 284.73 285.08 279.63 281.96 1,045,057 -3.21(-1.13%)
Aug 26, 2025 285.84 286.91 284.21 285.17 851,688 -0.63(-0.22%)
Aug 25, 2025 293.38 293.58 285.10 285.80 847,951 -7.93(-2.70%)
Aug 22, 2025 288.21 293.81 288.21 293.73 627,081 +5.39(+1.87%)
Aug 21, 2025 288.25 289.66 286.31 288.34 907,868 -0.72(-0.25%)
Aug 20, 2025 287.65 290.30 287.12 289.06 812,522 +3.02(+1.06%)
Aug 19, 2025 285.14 287.73 283.91 286.04 1,144,132 -0.08(-0.03%)
Aug 18, 2025 285.23 287.83 284.42 286.12 550,677 +1.23(+0.43%)
Aug 15, 2025 285.00 286.89 283.15 284.89 1,014,581 +0.17(+0.06%)
Aug 14, 2025 286.34 287.25 283.68 284.72 903,954 -2.96(-1.03%)
Aug 13, 2025 282.92 289.49 282.13 287.68 757,531 +4.98(+1.76%)
Aug 12, 2025 284.37 285.87 280.99 282.70 1,439,269 -1.03(-0.36%)
Aug 11, 2025 283.57 285.74 282.68 283.73 836,962 +0.42(+0.15%)
Aug 08, 2025 280.17 284.15 279.03 283.31 829,100 +3.72(+1.33%)
Aug 07, 2025 282.24 282.37 276.96 279.59 930,964 -0.29(-0.10%)
Aug 06, 2025 284.08 284.90 278.87 279.88 988,102 -4.53(-1.59%)
Aug 05, 2025 285.81 286.90 276.08 284.41 1,627,777 -6.43(-2.21%)
Aug 04, 2025 278.42 292.47 277.64 290.83 1,586,708 +12.21(+4.38%)
Aug 01, 2025 281.31 281.31 270.55 278.62 1,800,770 +7.25(+2.67%)
Jul 31, 2025 275.07 276.72 271.37 271.37 1,446,656 -5.49(-1.98%)
Jul 30, 2025 272.78 278.28 271.07 276.86 1,717,986 -0.26(-0.09%)
Jul 29, 2025 272.01 277.52 271.23 277.12 1,495,931 +4.19(+1.54%)
Jul 28, 2025 272.48 274.04 270.31 272.93 1,022,794 -1.66(-0.60%)
Jul 25, 2025 272.43 275.23 270.96 274.59 1,066,209 +1.66(+0.61%)
Jul 24, 2025 272.80 273.43 270.45 272.93 882,624 +0.13(+0.05%)
Jul 23, 2025 268.94 272.81 267.73 272.80 1,083,213 +5.96(+2.23%)
Jul 22, 2025 261.38 268.09 260.51 266.84 1,375,037 +6.32(+2.42%)
Jul 21, 2025 258.11 261.35 257.68 260.53 1,014,678 +3.14(+1.22%)
Jul 18, 2025 257.55 259.83 256.00 257.38 896,014 +1.50(+0.59%)
Jul 17, 2025 253.72 256.17 252.56 255.89 803,794 +2.16(+0.85%)
Jul 16, 2025 253.24 253.92 249.66 253.72 831,337 +2.24(+0.89%)
Jul 15, 2025 258.31 258.31 250.83 251.49 1,021,932 -2.10(-0.83%)
Jul 14, 2025 252.29 255.09 251.79 253.58 926,958 -0.29(-0.11%)
Jul 11, 2025 256.52 257.00 252.11 253.87 518,885 -3.66(-1.42%)
Jul 10, 2025 255.62 260.54 255.06 257.53 639,107 +2.09(+0.82%)
Jul 09, 2025 256.26 256.26 250.88 255.45 794,127 -0.61(-0.24%)
Jul 08, 2025 255.56 258.95 254.82 256.06 536,339 +0.18(+0.07%)
Jul 07, 2025 257.46 257.84 254.85 255.88 860,103 -0.55(-0.21%)
Jul 03, 2025 255.35 257.09 253.41 256.43 392,710 +1.08(+0.42%)
Jul 02, 2025 254.96 257.01 254.01 255.35 580,539 -0.38(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.