ResMed Inc. - RMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	243.86	245.04	245.04	245.41	242.49	693,839
May 08, 2025	245.74	243.09	243.09	247.35	242.77	737,950
May 07, 2025	242.25	244.7	244.17	245.32	241.54	750,159
May 06, 2025	238.01	241.95	241.43	242.47	237	898,644
May 05, 2025	240.89	240.66	240.14	241.75	238.69	766,020
May 02, 2025	240	239.95	239.95	241	238.22	608,631
May 01, 2025	236.59	236.49	236.49	238.81	233.87	732,200
April 30, 2025	237.12	236.59	236.59	237.4	233.54	1.32M
April 29, 2025	235.02	237.74	237.74	237.96	233.62	718,104
April 28, 2025	236	234.14	234.14	236.82	230.91	1.12M
April 25, 2025	238.56	235.88	235.88	238.94	230.51	1.19M
April 24, 2025	233.19	236.1	236.1	239.66	227.4	2.26M
April 23, 2025	214.29	214.36	214.36	221.53	210.34	1.69M
April 22, 2025	212.47	214.08	214.08	215.08	211.1	1.37M
April 21, 2025	211.62	210.87	210.87	214.14	209.31	941,380
April 17, 2025	209	212.91	212.91	214.32	202	1.11M
April 16, 2025	211.77	211.49	211.49	214.81	210.54	938,300
April 15, 2025	215.87	213.97	213.97	217.38	212.05	1.75M
April 14, 2025	214.06	214.53	214.53	215.33	210.24	1.75M
April 11, 2025	212.16	213.99	213.99	214	206.74	2.31M
April 10, 2025	214.15	210.55	210.55	214.71	206.97	1.04M
April 09, 2025	203.99	216.44	216.44	218.14	201.9	1.77M
April 08, 2025	215.58	204.54	204.54	216.6	201.84	1.51M
April 07, 2025	200.87	213	213	218.87	199.92	2.2M
April 04, 2025	209.66	205.17	205.17	211.55	204.51	2.07M
April 03, 2025	217	213.35	213.35	218.53	211.72	1.51M
April 02, 2025	219.74	223	223	223.56	219.09	622,167
April 01, 2025	222.86	222.3	222.3	223.1	219.46	766,900
March 31, 2025	219.11	223.85	223.85	225.25	215.05	1.09M
March 28, 2025	221.74	219.94	219.94	223.14	219.7	542,428
March 27, 2025	223.62	222.62	222.62	224.72	221.29	484,700
March 26, 2025	221.49	221.88	221.88	224.06	220.74	492,341
March 25, 2025	223.31	221.29	221.29	227	219.56	1.06M
March 24, 2025	221.51	222.91	222.91	224.11	220.35	753,895
March 21, 2025	220.09	219.7	219.7	221.2	217.03	1.17M
March 20, 2025	223.9	221.11	221.11	225.56	220.54	671,414
March 19, 2025	221.86	222.05	222.05	223.99	220.42	796,126
March 18, 2025	223	220.25	220.25	224.1	219.12	710,600
March 17, 2025	222.4	224.74	224.74	226.95	220.77	806,500
March 14, 2025	219.89	224.16	224.16	224.64	219.19	746,952
March 13, 2025	221.76	219.72	219.72	222.82	217.52	1.17M
March 12, 2025	222.94	220.22	220.22	222.94	217.67	774,627
March 11, 2025	236.3	225.79	225.79	237.44	224.88	1.28M
March 10, 2025	230.36	236.63	236.63	243.37	228.72	2.01M
March 07, 2025	224.43	232.44	232.44	232.86	222.91	908,219
March 06, 2025	223.85	225.03	225.03	226.02	219.68	1.22M
March 05, 2025	227.71	223.83	223.83	228.14	219.76	1.19M
March 04, 2025	233.44	231.48	231.48	233.67	227.08	794,179
March 03, 2025	234.1	233.1	233.1	236.44	231.39	722,900
February 28, 2025	231.47	233.52	233.52	233.65	228.16	1.25M
February 27, 2025	233.47	231.28	231.28	234.92	230.73	557,475
February 26, 2025	236.46	234.61	234.61	236.63	232.09	565,442
February 25, 2025	229.4	236.19	236.19	236.31	229.25	979,500
February 24, 2025	231.69	229.65	229.65	231.82	228.18	1.92M
February 21, 2025	232.31	231.69	231.69	233.38	230.34	518,500
February 20, 2025	233.01	232.79	232.79	234.61	231.62	662,300
February 19, 2025	239.43	234.51	234.51	240	231.48	941,926
February 18, 2025	231.1	230.58	230.58	232.96	228.87	1M
February 14, 2025	241.86	232.98	232.98	243.48	232.76	1.03M
February 13, 2025	238.9	239.48	239.48	239.52	235.77	696,363

ResMed Inc. (RMD) NYSE