ResMed Inc.
RMD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $220.44 | $221.29 | $215.97 | $218.27 | -0.60% | 912.33K |
| Sep 10, 2026 | $217.93 | $221.25 | $215.80 | $219.58 | -0.17% | 923.14K |
| Sep 9, 2026 | $220.85 | $220.85 | $217.00 | $219.95 | -0.50% | 1.20M |
| Sep 8, 2026 | $226.22 | $226.67 | $220.45 | $221.05 | -3.20% | 1.96M |
| Sep 4, 2026 | $225.91 | $228.49 | $225.12 | $228.35 | -0.37% | 843.84K |
| Sep 3, 2026 | $231.20 | $233.05 | $227.27 | $229.19 | -0.73% | 1.48M |
| Sep 2, 2026 | $234.73 | $237.21 | $230.78 | $230.87 | -0.21% | 1.16M |
| Sep 1, 2026 | $239.90 | $242.40 | $230.18 | $231.36 | -3.64% | 987.08K |
| Aug 31, 2026 | $237.97 | $241.71 | $236.16 | $240.10 | -0.10% | 1.72M |
| Aug 28, 2026 | $236.64 | $241.06 | $235.01 | $240.33 | +1.94% | 1.39M |
| Aug 27, 2026 | $233.06 | $237.94 | $232.29 | $235.76 | +0.03% | 1.59M |
| Aug 26, 2026 | $233.66 | $237.76 | $232.10 | $235.69 | -0.38% | 1.54M |
| Aug 25, 2026 | $232.22 | $238.37 | $231.89 | $236.59 | +1.78% | 1.76M |
| Aug 24, 2026 | $231.00 | $233.23 | $228.87 | $232.45 | +0.40% | 1.11M |
| Aug 21, 2026 | $229.44 | $234.14 | $228.54 | $231.52 | +1.35% | 1.73M |
| Aug 20, 2026 | $229.03 | $232.99 | $228.38 | $228.44 | -0.96% | 1.29M |
| Aug 19, 2026 | $221.00 | $231.04 | $220.44 | $230.65 | +4.85% | 1.21M |
| Aug 18, 2026 | $221.00 | $223.47 | $219.97 | $219.98 | -0.18% | 1.30M |
| Aug 17, 2026 | $222.68 | $223.94 | $218.66 | $220.37 | -1.82% | 1.45M |
| Aug 14, 2026 | $228.12 | $228.55 | $223.79 | $224.46 | -1.01% | 1.19M |
| Aug 13, 2026 | $226.00 | $227.76 | $223.22 | $226.74 | +0.33% | 1.17M |
| Aug 12, 2026 | $218.73 | $226.64 | $218.73 | $226.00 | +0.52% | 1.40M |
| Aug 11, 2026 | $218.78 | $225.76 | $215.71 | $224.84 | +2.18% | 1.24M |
| Aug 10, 2026 | $211.89 | $220.41 | $210.58 | $220.05 | +3.83% | 1.72M |
| Aug 7, 2026 | $207.18 | $215.50 | $202.00 | $211.94 | -5.06% | 3.81M |
| Aug 6, 2026 | $224.84 | $226.12 | $222.20 | $223.24 | -0.35% | 1.79M |
| Aug 5, 2026 | $222.00 | $225.00 | $220.49 | $224.03 | +0.40% | 1.75M |
| Aug 4, 2026 | $212.26 | $223.21 | $210.93 | $223.14 | +3.69% | 1.74M |
| Aug 3, 2026 | $214.00 | $217.57 | $212.86 | $215.19 | +2.00% | 1.47M |
| Jul 31, 2026 | $206.72 | $211.78 | $205.22 | $210.98 | +1.16% | 1.11M |
| Jul 30, 2026 | $210.50 | $211.42 | $206.59 | $208.56 | -2.67% | 1.09M |
| Jul 29, 2026 | $208.58 | $215.20 | $207.79 | $214.29 | +2.55% | 1.33M |
| Jul 28, 2026 | $206.17 | $210.11 | $204.60 | $208.96 | +2.90% | 1.14M |
| Jul 27, 2026 | $197.29 | $203.58 | $195.80 | $203.08 | +4.00% | 1.14M |
| Jul 24, 2026 | $194.27 | $197.60 | $194.23 | $195.27 | +1.76% | 1.01M |
| Jul 23, 2026 | $191.55 | $192.55 | $190.21 | $191.89 | -0.53% | 1.01M |
| Jul 22, 2026 | $196.94 | $197.08 | $191.67 | $192.91 | -1.48% | 971.17K |
| Jul 21, 2026 | $194.60 | $198.23 | $194.00 | $195.80 | -1.41% | 1.11M |
| Jul 20, 2026 | $196.94 | $198.73 | $194.52 | $198.61 | -0.19% | 1.04M |
| Jul 17, 2026 | $201.19 | $203.04 | $198.22 | $198.99 | -1.86% | 1.28M |
| Jul 16, 2026 | $196.49 | $203.88 | $195.09 | $202.76 | +2.11% | 1.02M |
| Jul 15, 2026 | $194.61 | $199.56 | $194.06 | $198.57 | +2.88% | 1.21M |
| Jul 14, 2026 | $193.31 | $195.05 | $190.76 | $193.01 | -2.77% | 1.62M |
| Jul 13, 2026 | $193.72 | $200.55 | $190.25 | $198.50 | -2.63% | 2.16M |
| Jul 10, 2026 | $208.61 | $209.36 | $203.40 | $203.87 | -2.20% | 1.33M |
| Jul 9, 2026 | $206.39 | $209.33 | $205.00 | $208.45 | +1.27% | 1.48M |
| Jul 8, 2026 | $212.53 | $214.50 | $205.21 | $205.84 | -6.33% | 1.76M |
| Jul 7, 2026 | $219.34 | $219.98 | $216.52 | $219.75 | +0.62% | 1.73M |
| Jul 6, 2026 | $211.88 | $222.43 | $211.88 | $218.40 | +4.18% | 3.72M |
| Jul 2, 2026 | $204.00 | $209.68 | $203.15 | $209.63 | +4.24% | 1.14M |
| Jul 1, 2026 | $196.99 | $203.22 | $196.99 | $201.10 | +3.19% | 1.11M |
| Jun 30, 2026 | $197.48 | $198.68 | $192.81 | $194.88 | -1.79% | 1.50M |
| Jun 29, 2026 | $201.00 | $202.08 | $197.65 | $198.43 | -0.93% | 1.40M |
| Jun 26, 2026 | $199.54 | $201.89 | $198.21 | $200.29 | +0.85% | 2.10M |
| Jun 25, 2026 | $199.24 | $202.68 | $198.24 | $198.60 | +1.07% | 1.83M |
| Jun 24, 2026 | $193.43 | $197.60 | $192.36 | $196.50 | +2.74% | 1.67M |
| Jun 23, 2026 | $191.53 | $193.85 | $190.16 | $191.26 | +1.49% | 1.24M |
| Jun 22, 2026 | $188.52 | $190.73 | $187.25 | $188.45 | -0.10% | 1.20M |
| Jun 18, 2026 | $188.92 | $190.36 | $187.01 | $188.63 | +1.26% | 3.88M |
| Jun 17, 2026 | $190.00 | $192.00 | $184.65 | $186.29 | — | 1.87M |
