ResMed Inc. (RMD) NYSE

251.49

+1.84(+0.74%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025248.66251.49251.49251.54245.851.68M
November 06, 2025242.56249.65249.65250.7242.022.23M
November 05, 2025245.3245.22245.22246.1241.621.21M
November 04, 2025247.71246.4246.4247.71243.141.45M
November 03, 2025247.54248.95248.95252.15243.121.6M
October 31, 2025254.51246.88246.88257.17239.412.57M
October 30, 2025255.27252.26252.26257.1251.051.78M
October 29, 2025256.47253.62253.62258.35252.91.13M
October 28, 2025259.68256.57256.57264256.571.17M
October 27, 2025259.7259.21259.21260.92258.051.23M
October 24, 2025266.83259.49259.49266.97259.411.11M
October 23, 2025266.49265.26265.26267.19263.84716,000
October 22, 2025269.68266.48266.48270.56265.9891,227
October 21, 2025267.55268.22268.22270.81266.31791,560
October 20, 2025268.37271.41271.41271.72266.78619,500
October 17, 2025269.04268.09268.09270.54263.12.28M
October 16, 2025270.98270270273.75269.621.06M
October 15, 2025270.96269.7269.7272.05267.61667,100
October 14, 2025268.56270.07270.07272.18267971,820
October 13, 2025274.29273.01273.01277.33271.13768,874
October 10, 2025277.84272272277.85271.4606,130
October 09, 2025283.63277.88277.88284.05277.04754,300
October 08, 2025284.06282.35282.35284.87279.25888,263
October 07, 2025282.43283.28283.28283.91280531,886
October 06, 2025279.35281.38281.38283.04278.32911,900
October 03, 2025278.3278.59278.59281.5277.24591,048
October 02, 2025269.77276.64276.64277.35269.771.03M
October 01, 2025274.36270.85270.85276.9267.641.31M
September 30, 2025271.01273.73273.73275.7270.741.17M
September 29, 2025271.1271.05271.05271.98268.07978,117
September 26, 2025269.21270.27270.27271.66267.4755,000
September 25, 2025268.66267.31267.31268.89264.14881,407
September 24, 2025275.08274.19274.19277.43273.11692,845
September 23, 2025273.53275.61275.61277.1273.26771,800
September 22, 2025272.4274.41274.41275.53270.6549,218
September 19, 2025272.92273.19273.19274.02271.321.54M
September 18, 2025273.42273.29273.29273.79270.49552,905
September 17, 2025274.51271.71271.71275.75270.02847,500
September 16, 2025270.42272.6272.6273.7270.08781,349
September 15, 2025271271.19271.19273.41271940,946
September 12, 2025273.15270.14270.14273.562691.26M
September 11, 2025271.4274.61274.61275.35270.42727,247
September 10, 2025278.3270.47270.47279.67265.681.09M
September 09, 2025280.25279.19279.19281.32278.66613,516
September 08, 2025276.47279.46279.46279.73273.37688,500
September 05, 2025275.19277.05277.05278.06274.1943,759
September 04, 2025270.3273.81273.81274.24267.571.17M
September 03, 2025270.13269.21269.21270.49265.491.8M
September 02, 2025270.77270.99270.99273.64268.971.03M
August 29, 2025275.4274.51274.51275.4271.331.33M
August 28, 2025281.32275.38275.38281.96274.671.3M
August 27, 2025284.73281.96281.96285.08279.631.04M
August 26, 2025285.84285.17285.17286.91284.21851,700
August 25, 2025293.38285.8285.8293.58285.1847,951
August 22, 2025288.21293.73293.73293.81288.21627,100
August 21, 2025288.25288.34288.34289.66286.31907,900
August 20, 2025287.65289.06289.06290.3287.12812,522
August 19, 2025285.14286.04286.04287.73283.911.14M
August 18, 2025285.23286.12286.12287.83284.42550,700
August 15, 2025285284.89284.89286.89283.151.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved