ResMed (RMD) Price: 239.53

ResMed, Inc. (RMD)

239.53 +0.64 (+0.27%) USD | NYSE | Nov 13, 16:00

239.53 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	238.78	243.45	237.83	238.89	1.089M
Nov 11, 2026	230.63	238.60	230.00	238.53	944342.0
Nov 10, 2026	234.49	235.85	231.13	234.11	1.197M
Nov 09, 2026	236.57	237.84	231.31	235.74	1.207M
Nov 06, 2026	234.00	236.67	231.95	235.30	1.718M
Nov 05, 2026	245.29	246.68	233.12	239.31	1.695M
Nov 04, 2026	235.39	242.22	234.11	240.51	2.258M
Nov 03, 2026	227.01	230.40	221.59	227.08	2.161M
Nov 02, 2026	231.27	233.76	227.73	232.94	1.601M
Oct 30, 2026	246.56	248.04	228.33	229.94	3.471M
Oct 29, 2026	253.57	254.27	249.60	252.83	1.451M
Oct 28, 2026	248.50	252.20	247.79	250.17	1.020M
Oct 27, 2026	250.33	251.76	247.70	250.80	936664.0
Oct 26, 2026	251.48	254.99	249.44	253.20	1.075M
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

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