NYSE : RMD
ResMed Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 229.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 32.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ResMed Inc. (RMD) closed at 229.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 246.56 | 248.05 | 228.33 | 229.94 | 3,470,518 | -9.05% |
| 2026-10-29 | 253.57 | 254.27 | 249.6 | 252.83 | 1,450,972 | +1.06% |
| 2026-10-28 | 248.5 | 252.2 | 247.79 | 250.17 | 1,020,371 | -0.25% |
| 2026-10-27 | 250.33 | 251.765 | 247.7 | 250.8 | 936,664 | -0.95% |
| 2026-10-26 | 251.48 | 254.99 | 249.44 | 253.2 | 1,074,677 | +0.13% |
| 2026-10-23 | 251.83 | 255.565 | 248.72 | 252.86 | 1,032,414 | -0.08% |
| 2026-10-22 | 245.41 | 253.62 | 244.18 | 253.06 | 1,728,824 | +2.79% |
| 2026-10-21 | 243.94 | 248.6 | 243.94 | 246.2 | 899,292 | +0.29% |
| 2026-10-20 | 241.98 | 246.48 | 240.5 | 245.5 | 1,245,217 | +2.39% |
| 2026-10-19 | 235.5 | 240.32 | 235.5 | 239.77 | 932,294 | +0.33% |
| 2026-10-16 | 241.54 | 242.575 | 237.87 | 238.97 | 2,522,437 | -1.35% |
| 2026-10-15 | 238.16 | 242.63 | 237.9 | 242.23 | 1,072,806 | +2.95% |
| 2026-10-14 | 235.58 | 237.06 | 232.764 | 235.29 | 985,862 | +0.11% |
| 2026-10-13 | 236.59 | 236.86 | 233.15 | 235.04 | 855,113 | +0.19% |
| 2026-10-12 | 231.74 | 235.98 | 230.08 | 234.6 | 1,009,245 | +1.98% |
| 2026-10-09 | 226.54 | 231.36 | 226.415 | 230.05 | 979,603 | +1.46% |
| 2026-10-08 | 225.79 | 226.875 | 223.04 | 226.73 | 608,775 | +0.33% |
| 2026-10-07 | 222.27 | 228.75 | 221.83 | 225.98 | 1,101,661 | +2.40% |
| 2026-10-06 | 223.9 | 225.23 | 219.96 | 220.69 | 942,514 | -0.97% |
| 2026-10-05 | 218.44 | 223.72 | 218.44 | 222.86 | 928,691 | +1.81% |
| 2026-10-02 | 221.66 | 223.73 | 218.03 | 218.89 | 845,494 | -1.02% |
| 2026-10-01 | 220.75 | 224.135 | 219 | 221.15 | 902,520 | +0.02% |
| 2026-09-30 | 222.63 | 224.04 | 220 | 221.1 | 1,260,300 | -0.78% |
| 2026-09-29 | 221.96 | 224.22 | 220.32 | 222.83 | 848,904 | +0.33% |
| 2026-09-28 | 221.52 | 223 | 218.26 | 222.1 | 812,171 | +0.05% |
| 2026-09-25 | 221.08 | 223.215 | 220.13 | 222 | 721,100 | +0.05% |
| 2026-09-24 | 223.08 | 224.5 | 220.385 | 221.89 | 753,618 | -0.18% |
| 2026-09-23 | 222.78 | 225.095 | 220 | 222.3 | 1,343,558 | +0.15% |
| 2026-09-22 | 226.22 | 227.9 | 221.82 | 221.97 | 976,932 | -0.73% |
| 2026-09-21 | 225.16 | 226.52 | 223.34 | 223.61 | 959,244 | -0.61% |
| 2026-09-18 | 228.21 | 228.385 | 224.56 | 224.99 | 3,733,381 | -1.50% |
| 2026-09-17 | 228.25 | 229.57 | 225.08 | 228.42 | 1,029,768 | +0.07% |
| 2026-09-16 | 228.19 | 229.325 | 224.26 | 228.25 | 1,015,628 | -0.52% |
| 2026-09-15 | 226.36 | 234.33 | 225.115 | 229.44 | 1,535,847 | +2.89% |
| 2026-09-14 | 221.04 | 225.82 | 220.94 | 222.99 | 886,953 | +2.16% |
| 2026-09-11 | 220.44 | 221.29 | 215.97 | 218.27 | 857,022 | -0.60% |
| 2026-09-10 | 217.93 | 221.253 | 215.8 | 219.58 | 814,578 | -0.17% |
| 2026-09-09 | 220.845 | 220.845 | 217 | 219.95 | 1,137,845 | -0.50% |
| 2026-09-08 | 226.22 | 226.665 | 220.445 | 221.05 | 1,217,596 | -3.20% |
| 2026-09-04 | 225.91 | 228.49 | 225.12 | 228.35 | 837,249 | -0.37% |
| 2026-09-03 | 231.2 | 233.045 | 227.265 | 229.19 | 751,372 | -0.73% |
| 2026-09-02 | 234.73 | 237.21 | 230.78 | 230.87 | 1,156,050 | -0.21% |
| 2026-09-01 | 239.9 | 242.4 | 230.175 | 231.36 | 975,592 | -3.64% |
| 2026-08-31 | 237.97 | 241.71 | 236.16 | 240.1 | 1,678,915 | -0.10% |
| 2026-08-28 | 236.64 | 241.06 | 235.01 | 240.33 | 1,376,415 | +1.94% |
| 2026-08-27 | 233.06 | 237.94 | 232.29 | 235.76 | 1,586,780 | +0.03% |
| 2026-08-26 | 233.66 | 237.76 | 232.1 | 235.69 | 1,528,866 | -0.38% |
| 2026-08-25 | 232.22 | 238.37 | 231.885 | 236.59 | 1,754,820 | +1.78% |
| 2026-08-24 | 231 | 233.23 | 228.87 | 232.45 | 1,075,274 | +0.40% |
| 2026-08-21 | 229.44 | 234.14 | 228.539 | 231.52 | 1,709,332 | +1.35% |
| 2026-08-20 | 229.03 | 232.99 | 228.38 | 228.44 | 1,184,121 | -0.67% |
| 2026-08-19 | 221 | 231.04 | 220.44 | 230.65 | 1,209,655 | +4.85% |
| 2026-08-18 | 221 | 223.47 | 219.97 | 219.98 | 1,295,889 | -0.18% |
| 2026-08-17 | 222.68 | 223.94 | 218.655 | 220.37 | 1,453,880 | -1.82% |
| 2026-08-14 | 228.12 | 228.548 | 223.79 | 224.46 | 1,193,129 | -1.01% |
| 2026-08-13 | 226 | 227.76 | 223.22 | 226.74 | 1,167,599 | +0.33% |
| 2026-08-12 | 218.73 | 226.64 | 218.73 | 226 | 1,403,347 | +0.52% |
| 2026-08-11 | 218.78 | 225.76 | 215.71 | 224.84 | 1,239,266 | +2.18% |
| 2026-08-10 | 211.89 | 220.405 | 210.58 | 220.05 | 1,715,960 | +3.83% |
| 2026-08-07 | 207.18 | 215.5 | 202 | 211.94 | 3,810,438 | -5.06% |
| 2026-08-06 | 224.84 | 226.12 | 222.2 | 223.24 | 1,786,085 | -0.35% |
| 2026-08-05 | 222 | 225 | 220.49 | 224.03 | 1,746,578 | +0.40% |
| 2026-08-04 | 212.26 | 223.21 | 210.93 | 223.14 | 1,742,551 | +3.69% |
| 2026-08-03 | 214 | 217.569 | 212.86 | 215.19 | 1,466,073 | +2.00% |
| 2026-07-31 | 206.72 | 211.775 | 205.22 | 210.98 | 1,113,759 | +1.16% |
| 2026-07-30 | 210.5 | 211.42 | 206.59 | 208.56 | 1,091,211 | -2.67% |
| 2026-07-29 | 208.58 | 215.2 | 207.785 | 214.29 | 1,325,347 | +2.55% |
| 2026-07-28 | 206.17 | 210.11 | 204.6 | 208.96 | 1,137,281 | +2.90% |
| 2026-07-27 | 197.29 | 203.58 | 195.795 | 203.08 | 1,142,770 | +4.00% |
| 2026-07-24 | 194.27 | 197.6 | 194.23 | 195.27 | 1,005,232 | +1.76% |
| 2026-07-23 | 191.55 | 192.55 | 190.21 | 191.89 | 1,012,467 | -0.53% |
| 2026-07-22 | 196.94 | 197.08 | 191.67 | 192.91 | 971,174 | -1.48% |
| 2026-07-21 | 194.6 | 198.23 | 194 | 195.8 | 1,112,740 | -1.41% |
| 2026-07-20 | 196.94 | 198.73 | 194.52 | 198.61 | 1,037,424 | -0.19% |
| 2026-07-17 | 201.19 | 203.04 | 198.22 | 198.99 | 1,284,198 | -1.86% |
| 2026-07-16 | 196.49 | 203.88 | 195.09 | 202.76 | 1,019,540 | +2.11% |
| 2026-07-15 | 194.61 | 199.56 | 194.06 | 198.57 | 1,208,785 | +2.88% |
| 2026-07-14 | 193.31 | 195.05 | 190.76 | 193.01 | 1,622,359 | -2.77% |
| 2026-07-13 | 193.72 | 200.55 | 190.25 | 198.5 | 2,161,420 | -2.63% |
| 2026-07-10 | 208.61 | 209.36 | 203.4 | 203.87 | 1,331,149 | -2.20% |
| 2026-07-09 | 206.39 | 209.33 | 205 | 208.45 | 1,479,036 | +1.27% |
| 2026-07-08 | 212.53 | 214.495 | 205.21 | 205.84 | 1,761,755 | -6.33% |
| 2026-07-07 | 219.34 | 219.98 | 216.52 | 219.75 | 1,726,352 | +0.62% |
| 2026-07-06 | 211.88 | 222.43 | 211.88 | 218.4 | 3,722,027 | +4.18% |
| 2026-07-02 | 204 | 209.68 | 203.145 | 209.63 | 1,144,252 | +4.24% |
| 2026-07-01 | 196.99 | 203.22 | 196.99 | 201.1 | 1,111,986 | +3.19% |
| 2026-06-30 | 197.48 | 198.682 | 192.805 | 194.88 | 1,503,607 | -1.79% |
| 2026-06-29 | 201 | 202.08 | 197.65 | 198.43 | 1,396,294 | -0.93% |
| 2026-06-26 | 199.54 | 201.89 | 198.21 | 200.29 | 2,102,371 | +0.85% |
| 2026-06-25 | 199.24 | 202.68 | 198.24 | 198.6 | 1,825,054 | +1.07% |
| 2026-06-24 | 193.43 | 197.6 | 192.355 | 196.5 | 1,665,369 | +2.74% |
| 2026-06-23 | 191.53 | 193.85 | 190.16 | 191.26 | 1,235,525 | +1.49% |
| 2026-06-22 | 188.52 | 190.73 | 187.245 | 188.45 | 1,204,046 | -0.10% |
| 2026-06-18 | 188.92 | 190.36 | 187.01 | 188.63 | 3,884,969 | +1.26% |
| 2026-06-17 | 190 | 192 | 184.65 | 186.29 | 1,873,182 | -3.94% |
| 2026-06-16 | 192.67 | 195.2 | 191.85 | 193.94 | 1,092,000 | +0.62% |
| 2026-06-15 | 195.77 | 197.41 | 191.65 | 192.74 | 1,523,766 | -1.05% |
| 2026-06-12 | 194.97 | 197.1 | 192.52 | 194.78 | 1,085,732 | +1.24% |
| 2026-06-11 | 193.77 | 197.25 | 191.72 | 192.39 | 1,070,950 | -0.61% |
| 2026-06-10 | 196.79 | 197.15 | 193.53 | 193.57 | 1,039,160 | -1.71% |
| 2026-06-09 | 194.44 | 197.34 | 193.75 | 196.94 | 1,024,460 | +1.97% |
| 2026-06-08 | 194 | 195.03 | 192.19 | 193.14 | 1,033,936 | -1.48% |
| 2026-06-05 | 196.28 | 199.99 | 194.73 | 196.04 | 1,536,653 | +0.89% |
| 2026-06-04 | 191.44 | 194.46 | 189.39 | 194.32 | 1,573,566 | +4.22% |
| 2026-06-03 | 185 | 190.8 | 184.065 | 186.46 | 1,683,956 | +1.99% |
| 2026-06-02 | 182.78 | 184.84 | 180.265 | 182.82 | 1,734,583 | -1.94% |
| 2026-06-01 | 188.36 | 190.125 | 184.59 | 186.44 | 2,439,096 | -2.17% |
| 2026-05-29 | 203.75 | 205.09 | 190.38 | 190.57 | 3,528,084 | -6.32% |
| 2026-05-28 | 205.59 | 206.98 | 203.05 | 203.42 | 1,595,696 | -1.30% |
| 2026-05-27 | 209.07 | 211.56 | 206.065 | 206.1 | 1,305,732 | -0.90% |
| 2026-05-26 | 207.63 | 210 | 206.22 | 207.98 | 1,695,174 | -0.03% |
| 2026-05-22 | 208.98 | 211.06 | 207.251 | 208.05 | 1,095,751 | -0.45% |
| 2026-05-21 | 207.74 | 210.23 | 205.645 | 208.98 | 1,115,714 | -0.42% |
| 2026-05-20 | 208.99 | 211.74 | 207.28 | 209.86 | 1,787,316 | +1.00% |
| 2026-05-19 | 203 | 208.915 | 202.4 | 207.78 | 1,410,827 | +1.78% |
| 2026-05-18 | 200.54 | 205.49 | 200.25 | 204.15 | 1,033,743 | +1.12% |
| 2026-05-15 | 204.01 | 206 | 201.47 | 201.88 | 1,405,680 | -0.29% |
| 2026-05-14 | 203.06 | 204.8 | 202.09 | 202.46 | 931,252 | +0.34% |
| 2026-05-13 | 202.02 | 203.24 | 200.77 | 202.37 | 989,348 | -0.70% |
| 2026-05-12 | 200 | 205.15 | 200 | 203.79 | 1,368,951 | +2.53% |