tiprankstipranks
Trending News
More News >
Resmed (RMD)
NYSE:RMD
US Market
Advertisement

Resmed (RMD) Historical Prices

Compare
1,121 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 29, 2025
275.40
275.40
271.33
274.51
274.51
-0.32%
1,325,206
1.43
Aug 28, 2025
281.32
281.97
274.67
275.38
275.38
-2.33%
1,298,975
1.42
Aug 27, 2025
284.73
285.09
279.63
281.96
281.96
-1.13%
1,045,057
1.15
Aug 26, 2025
285.84
286.91
284.21
285.17
285.17
-0.22%
851,679
0.93
Aug 25, 2025
293.38
293.58
285.10
285.80
285.80
-2.70%
847,951
0.93
Aug 22, 2025
288.21
293.81
288.21
293.73
293.73
+1.87%
627,080
0.69
Aug 21, 2025
288.25
289.66
286.31
288.34
288.34
-0.25%
907,868
1.00
Aug 20, 2025
287.65
290.30
287.12
289.06
289.06
+1.06%
812,522
0.89
Aug 19, 2025
285.14
287.73
283.91
286.04
286.04
-0.03%
1,144,137
1.26
Aug 18, 2025
285.23
287.83
284.42
286.12
286.12
+0.43%
550,676
0.60
Aug 15, 2025
285.00
286.89
283.15
284.89
284.89
+0.06%
1,014,580
1.10
Aug 14, 2025
286.34
287.26
283.68
284.72
284.72
-1.03%
903,953
0.98
Aug 13, 2025
283.51
290.10
282.72
288.28
287.68
+1.97%
755,985
0.80
Aug 12, 2025
284.96
286.47
281.58
283.29
282.70
-0.15%
1,436,274
1.53
Aug 11, 2025
284.16
286.34
283.27
284.32
283.73
+0.36%
835,248
0.89
Aug 08, 2025
280.75
284.74
279.61
283.90
283.31
+1.54%
827,374
0.89
Aug 07, 2025
282.83
282.96
277.54
280.17
279.59
+0.11%
929,027
1.00
Aug 06, 2025
284.67
285.49
279.45
280.46
279.88
-1.39%
985,900
1.06
Aug 05, 2025
286.41
287.50
276.66
285.00
284.41
-2.01%
1,624,394
1.78
Aug 04, 2025
279.00
293.08
278.22
291.44
290.83
+4.60%
1,583,617
1.76
Aug 01, 2025
281.90
281.90
271.11
279.20
278.62
+2.88%
1,797,022
2.04
Jul 31, 2025
275.64
277.30
271.94
271.94
271.37
-1.78%
1,444,241
1.64
Jul 30, 2025
273.35
278.86
271.64
277.44
276.86
+0.11%
1,714,421
1.98
Jul 29, 2025
272.58
278.10
271.80
277.70
277.12
+1.75%
1,492,821
1.74
Jul 28, 2025
273.05
274.61
270.87
273.50
272.93
-0.40%
1,021,021
1.19
Jul 25, 2025
273.00
275.80
271.53
275.16
274.59
+0.82%
1,063,990
1.21
Jul 24, 2025
273.37
274.00
271.01
273.50
272.93
+0.26%
880,792
0.99
Jul 23, 2025
269.50
273.38
268.29
273.37
272.80
+2.45%
1,080,963
1.20
Jul 22, 2025
261.92
268.65
261.06
267.40
266.84
+2.64%
1,372,276
1.54
Jul 21, 2025
258.65
261.89
258.22
261.07
260.53
+1.43%
1,012,567
1.13
Jul 18, 2025
258.09
260.37
256.53
257.92
257.38
+0.79%
894,150
1.00
Jul 17, 2025
254.25
256.70
253.09
256.42
255.89
+1.06%
802,122
0.88
Jul 16, 2025
253.77
254.45
250.18
254.25
253.72
+1.10%
829,606
0.90
Jul 15, 2025
258.85
258.85
251.35
252.01
251.48
-0.62%
1,019,805
1.08
Jul 14, 2025
252.82
255.62
252.32
254.11
253.58
+0.09%
925,027
0.98
Jul 11, 2025
257.06
257.54
252.64
254.40
253.87
-1.22%
517,806
0.54
Jul 10, 2025
256.15
261.08
255.60
258.07
257.53
+1.03%
637,776
0.65
Jul 09, 2025
256.79
256.79
251.40
255.98
255.45
-0.03%
792,475
0.79
Jul 08, 2025
256.09
259.49
255.35
256.59
256.06
+0.28%
535,223
0.52
Jul 07, 2025
258.00
258.38
255.38
256.41
255.88
>-0.01%
858,313
0.83
Jul 03, 2025
255.88
257.63
253.94
256.96
256.42
+0.63%
391,893
0.38
Jul 02, 2025
255.49
257.55
254.54
255.88
255.35
+0.06%
579,331
0.56
Jul 01, 2025
256.99
258.24
254.83
256.26
255.73
-0.47%
905,385
0.87
Jun 30, 2025
255.97
258.24
255.31
258.00
257.46
+1.32%
958,158
0.92
Jun 27, 2025
255.92
256.37
250.88
255.16
254.63
-0.20%
1,498,403
1.46
Jun 26, 2025
257.91
259.52
255.68
256.21
255.68
-0.45%
1,120,053
1.11
Jun 25, 2025
256.77
260.23
255.73
257.91
257.37
+0.99%
945,226
0.93
Jun 24, 2025
255.16
256.82
252.35
255.91
255.38
+0.76%
994,030
0.98
Jun 23, 2025
253.57
255.47
250.84
254.52
253.99
+0.54%
591,314
0.58
Jun 20, 2025
251.92
254.06
251.86
253.68
253.15
+1.33%
964,362
0.95
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis