ResMed Inc.

RMD · NYSE

Prices in USD

Historical prices

ResMed Inc. (RMD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025248.01249.92243.62247.34245.331,333,400
Dec 15, 2025255.00255.83250.86253.07251.021,183,200
Dec 12, 2025252.92252.93250.37252.27250.22973,600
Dec 11, 2025251.50255.61251.29252.39250.34765,900
Dec 10, 2025257.40259.99248.94251.50249.461,167,700
Dec 9, 2025250.23251.94245.97246.52244.52806,200
Dec 8, 2025256.07256.55249.57250.04248.01760,600
Dec 5, 2025255.00257.98254.40256.55254.47708,400
Dec 4, 2025251.25252.75250.34251.51249.47489,100
Dec 3, 2025251.47254.10250.10251.44249.40549,800
Dec 2, 2025249.31252.84248.75250.85248.811,086,100
Dec 1, 2025244.16253.89237.63248.38246.361,296,100
Nov 28, 2025256.00258.09255.70255.83253.75335,100
Nov 26, 2025255.82257.17254.98255.04252.97606,000
Nov 25, 2025251.59257.00250.25255.80253.72812,400
Nov 24, 2025249.23251.57248.45250.52248.491,217,600
Nov 21, 2025244.28254.00243.04250.75248.721,187,300
Nov 20, 2025244.57246.88241.81243.92241.941,120,400
Nov 19, 2025246.00248.05242.60244.99243.00942,800
Nov 18, 2025245.19247.31243.79246.22244.221,175,600
Nov 17, 2025244.28247.26243.20244.71242.721,037,900
Nov 14, 2025250.04251.17244.29244.46242.481,008,400
Nov 13, 2025251.01255.10249.73252.11250.061,124,300
Nov 12, 2025252.05256.00251.26252.86250.211,270,200
Nov 11, 2025250.25254.75248.16252.43249.791,316,800