ResMed Inc. Common Stock (RMD)
183.86
-2.58 (-1.38%)
NYSE· Last Trade: Jun 2nd, 12:05 PM EDT
Historical Prices For ResMed Inc. Common Stock (RMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 188.36 | 190.13 | 184.59 | 186.44 | 2,439,062 | 186.44 |
| 5/29/2026 | 203.75 | 205.09 | 190.38 | 190.57 | 3,528,089 | 190.57 |
| 5/28/2026 | 205.59 | 206.98 | 203.05 | 203.42 | 1,595,688 | 203.42 |
| 5/27/2026 | 209.07 | 211.56 | 206.06 | 206.10 | 1,305,722 | 206.10 |
| 5/26/2026 | 207.63 | 210.00 | 206.22 | 207.98 | 1,695,176 | 207.98 |
| 5/22/2026 | 208.98 | 211.06 | 207.25 | 208.05 | 1,095,754 | 208.05 |
| 5/21/2026 | 207.74 | 210.23 | 205.65 | 208.98 | 1,115,715 | 208.98 |
| 5/20/2026 | 208.99 | 211.74 | 207.28 | 209.86 | 1,786,917 | 209.86 |
| 5/19/2026 | 203.00 | 208.91 | 202.40 | 207.78 | 1,410,824 | 207.78 |
| 5/18/2026 | 200.54 | 205.49 | 200.25 | 204.15 | 1,033,659 | 204.15 |
| 5/15/2026 | 204.01 | 206.00 | 201.47 | 201.88 | 1,405,681 | 201.88 |
| 5/14/2026 | 203.06 | 204.80 | 202.09 | 202.46 | 931,173 | 202.46 |
| 5/13/2026 | 202.02 | 203.24 | 200.77 | 202.37 | 989,293 | 201.77 |
| 5/12/2026 | 200.00 | 205.15 | 200.00 | 203.79 | 1,368,953 | 203.19 |
| 5/11/2026 | 205.16 | 206.68 | 198.61 | 198.76 | 1,805,475 | 198.17 |
| 5/08/2026 | 206.79 | 207.98 | 203.92 | 206.76 | 993,582 | 206.15 |
| 5/07/2026 | 209.26 | 211.23 | 206.37 | 206.89 | 1,326,441 | 206.28 |
| 5/06/2026 | 207.12 | 213.53 | 207.12 | 209.64 | 1,455,626 | 209.02 |
| 5/05/2026 | 211.00 | 211.00 | 205.94 | 207.88 | 1,869,238 | 207.26 |
| 5/04/2026 | 205.00 | 209.62 | 204.42 | 209.43 | 2,483,789 | 208.81 |
| 5/01/2026 | 206.00 | 206.84 | 198.64 | 205.02 | 3,154,131 | 204.41 |
| 4/30/2026 | 212.47 | 215.13 | 210.60 | 213.81 | 1,896,556 | 213.18 |
| 4/29/2026 | 215.68 | 216.59 | 211.93 | 211.93 | 1,301,617 | 211.30 |
| 4/28/2026 | 221.84 | 222.40 | 215.30 | 217.14 | 1,547,128 | 216.50 |
| 4/27/2026 | 219.13 | 223.92 | 218.86 | 222.02 | 1,312,643 | 221.36 |
| 4/24/2026 | 218.17 | 220.22 | 217.00 | 219.85 | 797,431 | 219.20 |
| 4/23/2026 | 221.38 | 221.47 | 216.68 | 219.51 | 986,994 | 218.86 |
| 4/22/2026 | 222.00 | 225.18 | 220.21 | 222.04 | 834,021 | 221.38 |
| 4/21/2026 | 225.51 | 227.31 | 220.00 | 221.22 | 1,127,746 | 220.56 |
| 4/20/2026 | 227.66 | 229.30 | 224.30 | 226.14 | 1,072,501 | 225.47 |
| 4/17/2026 | 226.09 | 230.03 | 225.47 | 228.12 | 1,173,228 | 227.44 |
| 4/16/2026 | 227.68 | 230.08 | 223.79 | 224.72 | 1,093,544 | 224.05 |
| 4/15/2026 | 231.34 | 231.99 | 226.46 | 228.80 | 1,280,351 | 228.12 |
| 4/14/2026 | 228.94 | 232.32 | 228.39 | 230.69 | 646,334 | 230.01 |
| 4/13/2026 | 228.15 | 230.34 | 226.92 | 230.26 | 711,331 | 229.58 |
| 4/10/2026 | 229.38 | 230.03 | 227.08 | 228.87 | 843,993 | 228.19 |
| 4/09/2026 | 227.99 | 229.56 | 225.16 | 227.98 | 1,141,070 | 227.30 |
| 4/08/2026 | 231.30 | 234.91 | 229.82 | 230.70 | 1,116,523 | 230.02 |
| 4/07/2026 | 224.25 | 228.23 | 222.35 | 226.05 | 1,030,091 | 225.38 |
| 4/06/2026 | 224.28 | 226.63 | 223.59 | 224.93 | 598,922 | 224.26 |
| 4/02/2026 | 220.99 | 226.30 | 219.01 | 224.09 | 642,893 | 223.43 |
| 4/01/2026 | 224.62 | 225.80 | 221.00 | 222.85 | 1,051,522 | 222.19 |
| 3/31/2026 | 222.58 | 225.05 | 219.40 | 224.48 | 938,002 | 223.81 |
| 3/30/2026 | 222.00 | 222.00 | 218.39 | 220.03 | 1,074,935 | 219.38 |
| 3/27/2026 | 222.51 | 222.51 | 219.56 | 220.47 | 984,998 | 219.82 |
| 3/26/2026 | 225.09 | 228.53 | 221.22 | 222.50 | 1,036,540 | 221.84 |
| 3/25/2026 | 230.93 | 232.60 | 219.40 | 226.31 | 1,859,850 | 225.64 |
| 3/24/2026 | 226.83 | 231.45 | 224.92 | 228.19 | 1,000,716 | 227.51 |
| 3/23/2026 | 229.50 | 231.77 | 227.57 | 227.97 | 904,576 | 227.29 |
| 3/20/2026 | 225.46 | 227.45 | 224.78 | 225.99 | 1,162,613 | 225.32 |
| 3/19/2026 | 228.10 | 230.15 | 226.43 | 227.41 | 803,583 | 226.74 |
| 3/18/2026 | 231.57 | 232.19 | 227.87 | 227.88 | 927,510 | 227.20 |
| 3/17/2026 | 233.65 | 235.17 | 232.00 | 233.50 | 928,179 | 232.81 |
| 3/16/2026 | 230.86 | 234.89 | 229.56 | 230.61 | 1,179,575 | 229.93 |
| 3/13/2026 | 234.89 | 235.80 | 230.21 | 230.84 | 1,340,759 | 230.16 |
| 3/12/2026 | 237.87 | 238.80 | 231.40 | 232.41 | 1,333,803 | 231.72 |
| 3/11/2026 | 245.42 | 245.88 | 237.52 | 240.15 | 1,213,593 | 239.44 |
| 3/10/2026 | 251.92 | 252.53 | 246.63 | 247.11 | 931,302 | 246.38 |
| 3/09/2026 | 250.08 | 253.13 | 246.17 | 252.93 | 1,049,214 | 252.18 |
| 3/06/2026 | 253.15 | 253.26 | 248.13 | 252.87 | 923,898 | 252.12 |
| 3/05/2026 | 256.05 | 258.20 | 250.97 | 255.32 | 865,047 | 254.56 |
| 3/04/2026 | 260.00 | 260.22 | 254.35 | 259.05 | 664,707 | 258.28 |
| 3/03/2026 | 255.92 | 260.00 | 254.05 | 258.28 | 1,229,057 | 257.51 |
| 3/02/2026 | 254.30 | 258.40 | 250.57 | 257.39 | 951,649 | 256.63 |