ResMed Inc.
RMD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $231.27 | $233.76 | $227.73 | $232.94 | +1.30% | 1.60M |
| Oct 30, 2026 | $246.56 | $248.05 | $228.33 | $229.94 | -9.05% | 3.47M |
| Oct 29, 2026 | $253.57 | $254.27 | $249.60 | $252.83 | +1.06% | 1.45M |
| Oct 28, 2026 | $248.50 | $252.20 | $247.79 | $250.17 | -0.25% | 1.02M |
| Oct 27, 2026 | $250.33 | $251.77 | $247.70 | $250.80 | -0.95% | 936.66K |
| Oct 26, 2026 | $251.48 | $254.99 | $249.44 | $253.20 | +0.13% | 1.07M |
| Oct 23, 2026 | $251.83 | $255.57 | $248.72 | $252.86 | -0.08% | 1.03M |
| Oct 22, 2026 | $245.41 | $253.62 | $244.18 | $253.06 | +2.79% | 1.73M |
| Oct 21, 2026 | $243.94 | $248.60 | $243.94 | $246.20 | +0.29% | 899.29K |
| Oct 20, 2026 | $241.98 | $246.48 | $240.50 | $245.50 | +2.39% | 1.25M |
| Oct 19, 2026 | $235.50 | $240.32 | $235.50 | $239.77 | +0.33% | 932.29K |
| Oct 16, 2026 | $241.54 | $242.58 | $237.87 | $238.97 | -1.35% | 2.55M |
| Oct 15, 2026 | $238.16 | $242.63 | $237.90 | $242.23 | +2.95% | 1.11M |
| Oct 14, 2026 | $235.58 | $237.06 | $232.76 | $235.29 | +0.11% | 1.02M |
| Oct 13, 2026 | $236.59 | $236.86 | $233.15 | $235.04 | +0.19% | 892.03K |
| Oct 12, 2026 | $231.74 | $235.98 | $230.08 | $234.60 | +1.98% | 1.05M |
| Oct 9, 2026 | $226.54 | $231.36 | $226.42 | $230.05 | +1.46% | 1.00M |
| Oct 8, 2026 | $225.79 | $226.88 | $223.04 | $226.73 | +0.33% | 651.15K |
| Oct 7, 2026 | $222.27 | $228.75 | $221.83 | $225.98 | +2.40% | 1.13M |
| Oct 6, 2026 | $223.90 | $225.23 | $219.96 | $220.69 | -0.97% | 972.85K |
| Oct 5, 2026 | $218.44 | $223.72 | $218.44 | $222.86 | +1.81% | 976.46K |
| Oct 2, 2026 | $221.66 | $223.73 | $218.03 | $218.89 | -1.02% | 898.89K |
| Oct 1, 2026 | $220.75 | $224.14 | $219.00 | $221.15 | +0.02% | 930.42K |
| Sep 30, 2026 | $222.63 | $224.04 | $220.00 | $221.10 | -0.78% | 1.31M |
| Sep 29, 2026 | $221.96 | $224.22 | $220.32 | $222.83 | +0.33% | 949.40K |
| Sep 28, 2026 | $221.52 | $223.00 | $218.26 | $222.10 | +0.05% | 862.83K |
| Sep 25, 2026 | $221.08 | $223.22 | $220.13 | $222.00 | +0.05% | 760.79K |
| Sep 24, 2026 | $223.08 | $224.50 | $220.39 | $221.89 | -0.18% | 798.77K |
| Sep 23, 2026 | $222.78 | $225.10 | $220.00 | $222.30 | +0.15% | 1.44M |
| Sep 22, 2026 | $226.22 | $227.90 | $221.82 | $221.97 | -0.73% | 1.03M |
| Sep 21, 2026 | $225.16 | $226.52 | $223.34 | $223.61 | -0.61% | 1.07M |
| Sep 18, 2026 | $228.21 | $228.39 | $224.56 | $224.99 | -1.50% | 3.86M |
| Sep 17, 2026 | $228.25 | $229.57 | $225.08 | $228.42 | +0.07% | 1.09M |
| Sep 16, 2026 | $228.19 | $229.33 | $224.26 | $228.25 | -0.52% | 1.07M |
| Sep 15, 2026 | $226.36 | $234.33 | $225.12 | $229.44 | +2.89% | 1.64M |
| Sep 14, 2026 | $221.04 | $225.82 | $220.94 | $222.99 | +2.16% | 989.01K |
| 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 | — | 1.72M |
