ResMed (RMD) Price: 218.89

ResMed, Inc. (RMD)

218.89 -2.26 (-1.02%) USD | NYSE | Oct 02, 16:00

219.04 +0.14 (+0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1995. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	221.66	223.73	218.03	218.89	898888.0
Oct 01, 2026	220.75	224.14	219.00	221.15	930419.0
Sep 30, 2026	222.63	224.04	220.00	221.10	1.308M
Sep 29, 2026	221.96	224.22	220.32	222.83	949403.0
Sep 28, 2026	221.52	223.00	218.26	222.10	862828.0
Sep 25, 2026	221.08	223.22	220.13	222.00	760793.0
Sep 24, 2026	223.08	224.50	220.38	221.89	798773.0
Sep 23, 2026	222.78	225.10	220.00	222.30	1.440M
Sep 22, 2026	226.22	227.90	221.82	221.97	1.031M
Sep 21, 2026	225.16	226.52	223.34	223.61	1.072M
Sep 18, 2026	228.21	228.38	224.56	224.99	3.862M
Sep 17, 2026	228.25	229.57	225.08	228.42	1.086M
Sep 16, 2026	228.19	229.32	224.26	228.25	1.067M
Sep 15, 2026	226.36	234.33	225.12	229.44	1.641M
Sep 14, 2026	221.04	225.82	220.94	222.99	989011.0
Sep 11, 2026	220.44	221.29	215.97	218.27	912333.0
Sep 10, 2026	217.93	221.25	215.80	219.58	923145.0
Sep 09, 2026	220.84	220.84	217.00	219.95	1.200M
Sep 08, 2026	226.22	226.66	220.44	221.05	1.959M
Sep 04, 2026	225.91	228.49	225.12	228.35	843837.0
Sep 03, 2026	231.20	233.04	227.26	229.19	1.483M
Sep 02, 2026	234.73	237.21	230.78	230.87	1.156M
Sep 01, 2026	239.90	242.40	230.18	231.36	987078.0
Aug 31, 2026	237.97	241.71	236.16	240.10	1.722M
Aug 28, 2026	236.64	241.06	235.01	240.33	1.387M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks