ResMed (RMD) Price: 252.86

ResMed, Inc. (RMD)

252.86 -0.20 (-0.08%) USD | NYSE | Oct 23, 16:00

252.78 -0.08 (-0.03%) 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 23, 2026	251.83	255.56	248.72	252.86	1.032M
Oct 22, 2026	245.41	253.62	244.18	253.06	1.729M
Oct 21, 2026	243.94	248.60	243.94	246.20	899292.0
Oct 20, 2026	241.98	246.48	240.50	245.50	1.245M
Oct 19, 2026	235.50	240.32	235.50	239.77	932294.0
Oct 16, 2026	241.54	242.58	237.87	238.97	2.547M
Oct 15, 2026	238.16	242.63	237.90	242.23	1.107M
Oct 14, 2026	235.58	237.06	232.76	235.29	1.021M
Oct 13, 2026	236.59	236.86	233.15	235.04	892026.0
Oct 12, 2026	231.74	235.98	230.08	234.60	1.051M
Oct 09, 2026	226.54	231.36	226.42	230.05	1.003M
Oct 08, 2026	225.79	226.88	223.04	226.73	651153.0
Oct 07, 2026	222.27	228.75	221.83	225.98	1.128M
Oct 06, 2026	223.90	225.23	219.96	220.69	972850.0
Oct 05, 2026	218.44	223.72	218.44	222.86	976464.0
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

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