ResMed Inc. - RMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	269.04	268.09	268.09	270.54	263.1	2.28M
October 16, 2025	270.98	270	270	273.75	269.62	1.06M
October 15, 2025	270.96	269.7	269.7	272.05	267.61	667,100
October 14, 2025	268.56	270.07	270.07	272.18	267	971,820
October 13, 2025	274.29	273.01	273.01	277.33	271.13	768,874
October 10, 2025	277.84	272	272	277.85	271.4	606,130
October 09, 2025	283.63	277.88	277.88	284.05	277.04	754,300
October 08, 2025	284.06	282.35	282.35	284.87	279.25	888,263
October 07, 2025	282.43	283.28	283.28	283.91	280	531,886
October 06, 2025	279.35	281.38	281.38	283.04	278.32	911,900
October 03, 2025	278.3	278.59	278.59	281.5	277.24	591,048
October 02, 2025	269.77	276.64	276.64	277.35	269.77	1.03M
October 01, 2025	274.36	270.85	270.85	276.9	267.64	1.31M
September 30, 2025	271.01	273.73	273.73	275.7	270.74	1.17M
September 29, 2025	271.1	271.05	271.05	271.98	268.07	978,117
September 26, 2025	269.21	270.27	270.27	271.66	267.4	755,000
September 25, 2025	268.66	267.31	267.31	268.89	264.14	881,407
September 24, 2025	275.08	274.19	274.19	277.43	273.11	692,845
September 23, 2025	273.53	275.61	275.61	277.1	273.26	771,800
September 22, 2025	272.4	274.41	274.41	275.53	270.6	549,218
September 19, 2025	272.92	273.19	273.19	274.02	271.32	1.54M
September 18, 2025	273.42	273.29	273.29	273.79	270.49	552,905
September 17, 2025	274.51	271.71	271.71	275.75	270.02	847,500
September 16, 2025	270.42	272.6	272.6	273.7	270.08	781,349
September 15, 2025	271	271.19	271.19	273.41	271	940,946
September 12, 2025	273.15	270.14	270.14	273.56	269	1.26M
September 11, 2025	271.4	274.61	274.61	275.35	270.42	727,247
September 10, 2025	278.3	270.47	270.47	279.67	265.68	1.09M
September 09, 2025	280.25	279.19	279.19	281.32	278.66	613,516
September 08, 2025	276.47	279.46	279.46	279.73	273.37	688,500
September 05, 2025	275.19	277.05	277.05	278.06	274.1	943,759
September 04, 2025	270.3	273.81	273.81	274.24	267.57	1.17M
September 03, 2025	270.13	269.21	269.21	270.49	265.49	1.8M
September 02, 2025	270.77	270.99	270.99	273.64	268.97	1.03M
August 29, 2025	275.4	274.51	274.51	275.4	271.33	1.33M
August 28, 2025	281.32	275.38	275.38	281.96	274.67	1.3M
August 27, 2025	284.73	281.96	281.96	285.08	279.63	1.04M
August 26, 2025	285.84	285.17	285.17	286.91	284.21	851,700
August 25, 2025	293.38	285.8	285.8	293.58	285.1	847,951
August 22, 2025	288.21	293.73	293.73	293.81	288.21	627,100
August 21, 2025	288.25	288.34	288.34	289.66	286.31	907,900
August 20, 2025	287.65	289.06	289.06	290.3	287.12	812,522
August 19, 2025	285.14	286.04	286.04	287.73	283.91	1.14M
August 18, 2025	285.23	286.12	286.12	287.83	284.42	550,700
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

ResMed Inc. (RMD) NYSE