ResMed Inc.RMDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $254.30 | $258.40 | $250.75 | $257.39 | 803,898 |
| 2/27/2026 | $255.89 | $257.50 | $252.74 | $256.26 | 1.07M |
| 2/26/2026 | $254.18 | $258.24 | $253.58 | $257.06 | 928,088 |
| 2/25/2026 | $251.51 | $252.81 | $250.19 | $252.53 | 667,900 |
| 2/24/2026 | $259.08 | $260.00 | $250.36 | $251.63 | 1.03M |
| 2/23/2026 | $257.61 | $261.91 | $257.02 | $260.79 | 869,917 |
| 2/20/2026 | $255.66 | $259.20 | $254.28 | $259.12 | 727,842 |
| 2/19/2026 | $257.66 | $260.17 | $255.76 | $256.29 | 821,074 |
| 2/18/2026 | $255.84 | $262.17 | $255.09 | $258.91 | 1.23M |
| 2/17/2026 | $251.05 | $257.79 | $248.99 | $255.82 | 1.34M |
| 2/13/2026 | $247.16 | $254.21 | $246.21 | $252.55 | 971,000 |
| 2/12/2026 | $255.66 | $257.39 | $245.65 | $245.73 | 1.57M |
| 2/11/2026 | $260.52 | $261.84 | $253.42 | $259.62 | 1.18M |
| 2/10/2026 | $276.01 | $277.67 | $262.99 | $263.54 | 1.81M |
| 2/9/2026 | $272.00 | $276.43 | $269.62 | $275.96 | 1.48M |
| 2/6/2026 | $267.05 | $272.33 | $267.03 | $271.63 | 1.50M |
| 2/5/2026 | $262.38 | $268.33 | $262.06 | $267.05 | 1.67M |
| 2/4/2026 | $251.31 | $264.88 | $251.31 | $263.03 | 1.73M |
| 2/3/2026 | $253.36 | $257.43 | $250.54 | $251.41 | 1.29M |
| 2/2/2026 | $257.18 | $258.45 | $250.85 | $254.74 | 1.44M |
| 1/30/2026 | $251.03 | $258.64 | $245.21 | $258.31 | 2.26M |
| 1/29/2026 | $257.02 | $261.00 | $254.55 | $257.61 | 1.68M |
| 1/28/2026 | $255.92 | $258.46 | $254.44 | $257.72 | 1.40M |
| 1/27/2026 | $255.89 | $257.93 | $254.86 | $255.50 | 1.09M |
| 1/26/2026 | $252.22 | $256.22 | $252.22 | $255.47 | 819,519 |
| 1/23/2026 | $254.78 | $255.63 | $250.19 | $252.38 | 722,129 |
| 1/22/2026 | $262.00 | $264.09 | $254.65 | $255.35 | 892,800 |
| 1/21/2026 | $254.86 | $260.84 | $252.84 | $259.28 | 853,515 |
| 1/20/2026 | $257.12 | $258.39 | $252.77 | $253.19 | 1.06M |
| 1/16/2026 | $260.14 | $261.04 | $256.99 | $257.58 | 955,400 |
| 1/15/2026 | $259.25 | $261.36 | $256.56 | $260.70 | 940,000 |
| 1/14/2026 | $253.65 | $260.16 | $252.49 | $259.51 | 970,429 |
| 1/13/2026 | $260.42 | $262.87 | $251.71 | $254.67 | 1.07M |
| 1/12/2026 | $251.38 | $257.99 | $250.32 | $257.84 | 1.11M |
| 1/9/2026 | $252.92 | $253.81 | $250.18 | $252.47 | 598,269 |
| 1/8/2026 | $247.04 | $252.00 | $246.85 | $250.92 | 696,952 |
| 1/7/2026 | $248.00 | $250.13 | $245.52 | $248.21 | 735,300 |
| 1/6/2026 | $244.72 | $250.15 | $243.50 | $249.19 | 849,103 |
| 1/5/2026 | $243.27 | $247.29 | $242.54 | $245.36 | 773,918 |
| 1/2/2026 | $241.75 | $245.34 | $240.00 | $244.81 | 961,307 |
| 12/31/2025 | $242.50 | $243.01 | $240.80 | $240.87 | 525,000 |
| 12/30/2025 | $242.41 | $243.65 | $240.90 | $243.08 | 675,100 |
| 12/29/2025 | $244.00 | $245.52 | $242.20 | $242.85 | 755,051 |
| 12/26/2025 | $244.29 | $245.99 | $243.50 | $244.76 | 305,200 |
| 12/24/2025 | $244.50 | $245.46 | $244.09 | $244.44 | 201,328 |
| 12/23/2025 | $246.02 | $247.45 | $243.13 | $244.60 | 718,511 |
| 12/22/2025 | $243.95 | $247.21 | $243.07 | $246.67 | 908,444 |
| 12/19/2025 | $242.93 | $245.90 | $242.02 | $244.94 | 2.96M |
| 12/18/2025 | $246.10 | $247.78 | $241.66 | $242.55 | 1.10M |
| 12/17/2025 | $247.01 | $249.75 | $245.03 | $245.94 | 918,811 |
| 12/16/2025 | $248.01 | $249.92 | $243.62 | $247.34 | 1.33M |
| 12/15/2025 | $255.00 | $255.83 | $250.86 | $253.07 | 1.18M |
| 12/12/2025 | $252.92 | $252.93 | $250.37 | $252.27 | 973,600 |
| 12/11/2025 | $251.50 | $255.61 | $251.29 | $252.39 | 766,094 |
| 12/10/2025 | $257.40 | $259.99 | $248.94 | $251.50 | 1.17M |
| 12/9/2025 | $250.23 | $251.94 | $245.97 | $246.52 | 806,218 |
| 12/8/2025 | $256.07 | $256.55 | $249.57 | $250.04 | 760,600 |
| 12/5/2025 | $255.00 | $257.98 | $254.40 | $256.55 | 708,400 |
| 12/4/2025 | $251.25 | $252.75 | $250.34 | $251.51 | 489,100 |
| 12/3/2025 | $251.47 | $254.10 | $250.10 | $251.44 | 549,929 |