ResMed Inc. - RMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	285	284.89	284.89	286.89	283.15	1.01M
August 14, 2025	286.34	284.72	284.72	287.26	283.68	904,000
August 13, 2025	283.51	288.28	287.68	290.1	282.72	756,000
August 12, 2025	284.96	283.29	282.7	286.47	281.58	1.44M
August 11, 2025	284.16	284.32	283.73	286.34	283.27	835,248
August 08, 2025	280.75	283.9	283.9	284.74	279.61	827,400
August 07, 2025	282.83	280.17	280.17	282.96	277.54	929,027
August 06, 2025	284.67	280.46	280.46	285.49	279.45	985,900
August 05, 2025	286.41	285	285	287.5	276.66	1.62M
August 04, 2025	279	291.44	291.44	293.08	278.22	1.58M
August 01, 2025	281.9	279.2	279.2	281.9	271.11	1.8M
July 31, 2025	275.64	271.94	271.94	277.3	271.94	1.44M
July 30, 2025	273.35	277.44	277.44	278.86	271.64	1.71M
July 29, 2025	272.58	277.7	277.7	278.1	271.8	1.49M
July 28, 2025	273.05	273.5	273.5	274.61	270.87	1.02M
July 25, 2025	273	275.16	275.16	275.8	271.53	1.06M
July 24, 2025	273.37	273.5	273.5	274	271.01	880,800
July 23, 2025	269.5	273.37	273.37	273.38	268.29	1.08M
July 22, 2025	261.92	267.4	267.4	268.65	261.06	1.37M
July 21, 2025	258.65	261.07	261.07	261.89	258.22	1.01M
July 18, 2025	258.09	257.92	257.92	260.37	256.53	871,292
July 17, 2025	254.25	256.42	256.42	256.7	253.09	802,122
July 16, 2025	253.77	254.25	254.25	254.45	250.18	829,606
July 15, 2025	258.85	252.01	252.01	258.85	251.35	1.02M
July 14, 2025	252.82	254.11	254.11	255.62	252.32	925,027
July 11, 2025	257.06	254.4	254.4	257.54	252.64	517,806
July 10, 2025	256.15	258.07	258.07	261.08	255.6	637,800
July 09, 2025	256.79	255.98	255.98	256.79	251.4	792,500
July 08, 2025	256.09	256.59	256.59	259.49	255.35	535,223
July 07, 2025	258	256.41	256.41	258.38	255.38	858,313
July 03, 2025	255.88	256.96	256.96	257.63	253.94	391,900
July 02, 2025	255.49	255.88	255.88	257.55	254.54	579,331
July 01, 2025	256.99	256.26	256.26	258.24	254.83	905,400
June 30, 2025	255.97	258	258	258.24	255.31	958,200
June 27, 2025	255.92	255.16	255.16	256.37	250.88	1.5M
June 26, 2025	257.91	256.21	256.21	259.52	255.68	1.12M
June 25, 2025	256.77	257.91	257.91	260.23	255.73	945,226
June 24, 2025	255.16	255.91	255.91	256.82	252.35	994,030
June 23, 2025	253.57	254.52	254.52	255.47	250.84	591,314
June 20, 2025	251.92	253.68	253.68	254.06	251.86	964,362
June 18, 2025	250.25	250.88	250.88	253.73	249.6	635,900
June 17, 2025	250.42	250.09	250.09	252.83	248.72	668,500
June 16, 2025	250.72	251.68	251.68	254.03	249.61	645,900
June 13, 2025	250.64	249.34	249.34	251.94	248.2	427,416
June 12, 2025	250.68	252.21	252.21	252.21	250.26	573,049
June 11, 2025	252.68	251.36	251.36	254.98	250.77	620,300
June 10, 2025	253.45	252.66	252.66	254.75	252.11	861,900
June 09, 2025	252	250.98	250.98	252.42	248.57	976,800
June 06, 2025	250.64	252.2	252.2	252.48	249.65	458,653
June 05, 2025	250.85	249.69	249.69	251.81	248.64	643,313
June 04, 2025	247.32	249.94	249.94	250.56	246.96	703,739
June 03, 2025	243.72	247.05	247.05	247.35	241.99	833,237
June 02, 2025	243.78	244.03	244.03	244.42	239.94	640,651
May 30, 2025	244.5	244.79	244.79	245.79	242.14	1.06M
May 29, 2025	245.15	245.12	245.12	246.24	243.64	562,836
May 28, 2025	245.81	244.76	244.76	247	244.61	656,927
May 27, 2025	246.35	246.22	246.22	247.48	244	1.06M
May 23, 2025	242.54	242.84	242.84	245.5	242.22	558,144
May 22, 2025	244.59	245.49	245.49	247.07	243.87	644,423
May 21, 2025	247	245.78	245.78	249	244.39	847,104

ResMed Inc. (RMD) NYSE