ResMed Inc.RMDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $251.38 | $253.14 | $250.32 | $252.39 | 187,870 |
| 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 |
| 12/2/2025 | $249.31 | $252.84 | $248.75 | $250.85 | 1.09M |
| 12/1/2025 | $244.16 | $253.89 | $237.63 | $248.38 | 1.30M |
| 11/28/2025 | $256.00 | $258.09 | $255.70 | $255.83 | 335,100 |
| 11/26/2025 | $255.82 | $257.17 | $254.98 | $255.04 | 606,170 |
| 11/25/2025 | $251.59 | $257.00 | $250.25 | $255.80 | 812,400 |
| 11/24/2025 | $249.23 | $251.57 | $248.45 | $250.52 | 1.22M |
| 11/21/2025 | $244.28 | $254.00 | $243.04 | $250.75 | 1.19M |
| 11/20/2025 | $244.57 | $246.88 | $241.81 | $243.92 | 1.12M |
| 11/19/2025 | $246.00 | $248.05 | $242.60 | $244.99 | 942,846 |
| 11/18/2025 | $245.19 | $247.31 | $243.79 | $246.22 | 1.18M |
| 11/17/2025 | $244.28 | $247.26 | $243.20 | $244.71 | 1.04M |
| 11/14/2025 | $250.04 | $251.17 | $244.29 | $244.46 | 1.01M |
| 11/13/2025 | $251.01 | $255.10 | $249.73 | $252.11 | 1.12M |
| 11/12/2025 | $252.05 | $256.00 | $251.26 | $252.86 | 1.27M |
| 11/11/2025 | $250.25 | $254.75 | $248.16 | $252.43 | 1.32M |
| 11/10/2025 | $250.00 | $252.27 | $245.76 | $250.10 | 981,521 |
| 11/7/2025 | $248.66 | $251.54 | $245.85 | $251.49 | 1.68M |
| 11/6/2025 | $242.56 | $250.70 | $242.02 | $249.65 | 2.23M |
| 11/5/2025 | $245.30 | $246.10 | $241.62 | $245.22 | 1.21M |
| 11/4/2025 | $247.71 | $247.71 | $243.14 | $246.40 | 1.45M |
| 11/3/2025 | $247.54 | $252.15 | $243.12 | $248.95 | 1.60M |
| 10/31/2025 | $254.51 | $257.17 | $239.41 | $246.88 | 2.57M |
| 10/30/2025 | $255.27 | $257.10 | $251.05 | $252.26 | 1.78M |
| 10/29/2025 | $256.47 | $258.35 | $252.90 | $253.62 | 1.17M |
| 10/28/2025 | $259.68 | $264.00 | $256.57 | $256.57 | 1.17M |
| 10/27/2025 | $259.70 | $260.92 | $258.05 | $259.21 | 1.23M |
| 10/24/2025 | $266.83 | $266.97 | $259.41 | $259.49 | 1.11M |
| 10/23/2025 | $266.49 | $267.19 | $263.84 | $265.26 | 716,000 |
| 10/22/2025 | $269.68 | $270.56 | $265.90 | $266.48 | 891,227 |
| 10/21/2025 | $268.02 | $270.81 | $266.31 | $268.22 | 791,600 |
| 10/20/2025 | $268.37 | $271.72 | $266.78 | $271.41 | 619,500 |
| 10/17/2025 | $269.04 | $270.54 | $263.10 | $268.09 | 2.28M |
| 10/16/2025 | $270.98 | $273.75 | $269.62 | $270.00 | 1.06M |
| 10/15/2025 | $270.96 | $272.05 | $267.61 | $269.70 | 667,100 |
| 10/14/2025 | $268.56 | $272.18 | $267.00 | $270.07 | 971,820 |