ResMed Inc.

RMD · NYSE

Prices in USD

Historical prices

ResMed Inc. (RMD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026200.00205.15200.00203.79202.601,368,900
May 11, 2026205.16206.68198.61198.76197.601,805,500
May 8, 2026206.79207.98203.92206.76205.56993,600
May 7, 2026209.26211.23206.37206.89205.691,315,600
May 6, 2026207.12213.53207.12209.64208.421,455,600
May 5, 2026211.00211.00205.94207.88206.671,850,000
May 4, 2026205.00209.62204.42209.43208.212,483,700
May 1, 2026206.00206.84198.64205.02203.833,154,100
Apr 30, 2026212.47215.14210.60213.81212.571,906,900
Apr 29, 2026215.68216.59211.93211.93210.701,301,500
Apr 28, 2026221.84222.40215.30217.14215.881,547,100
Apr 27, 2026219.13223.92218.86222.02220.731,312,600
Apr 24, 2026218.17220.23217.00219.85218.57797,400
Apr 23, 2026221.38221.47216.68219.51218.23987,000
Apr 22, 2026222.00225.18220.21222.04220.75834,000
Apr 21, 2026225.51227.31220.00221.22219.931,127,700
Apr 20, 2026227.66229.30224.30226.14224.821,072,500
Apr 17, 2026226.09230.03225.47228.12226.791,173,200
Apr 16, 2026227.68230.08223.79224.72223.411,093,500
Apr 15, 2026231.34231.99226.46228.80227.471,280,300
Apr 14, 2026228.94232.32228.39230.69229.35646,300
Apr 13, 2026228.15230.34226.92230.26228.92711,300
Apr 10, 2026229.38230.03227.08228.87227.54844,000
Apr 9, 2026227.99229.56225.16227.98226.651,141,000
Apr 8, 2026231.30234.91229.82230.70229.361,116,300