Resmed (RMD)
NYSE:RMD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
231.30
234.91
229.82
230.70
230.70
+2.06%
1,116,252
1.06
Apr 07, 2026
224.25
228.23
222.35
226.05
226.05
+0.50%
1,030,133
0.98
Apr 06, 2026
224.28
226.63
223.59
224.93
224.93
+0.37%
598,921
0.57
Apr 03, 2026
220.99
226.30
219.01
224.09
224.09
0.00%
0
0.00
Apr 02, 2026
220.99
226.30
219.01
224.09
224.09
+0.56%
642,892
0.60
Apr 01, 2026
224.62
225.80
221.00
222.85
222.85
-0.73%
1,051,863
0.99
Mar 31, 2026
222.58
225.05
219.40
224.48
224.48
+2.02%
939,419
0.90
Mar 30, 2026
222.00
222.00
218.39
220.03
220.03
-0.20%
1,074,990
1.03
Mar 27, 2026
222.51
222.51
219.57
220.47
220.47
-0.91%
984,949
0.95
Mar 26, 2026
225.09
228.53
221.22
222.50
222.50
-1.68%
1,036,345
1.01
Mar 25, 2026
230.93
232.60
219.40
226.31
226.31
-0.82%
1,845,741
1.83
Mar 24, 2026
226.83
231.45
224.92
228.19
228.19
+0.10%
1,000,710
1.01
Mar 23, 2026
229.50
231.77
227.57
227.97
227.97
+0.88%
903,939
0.92
Mar 20, 2026
225.46
227.45
224.78
225.99
225.99
-0.62%
1,162,354
1.20
Mar 19, 2026
228.10
230.15
226.43
227.41
227.41
-0.21%
786,620
0.81
Mar 18, 2026
231.57
232.20
227.87
227.88
227.88
-2.41%
927,285
0.92
Mar 17, 2026
233.65
235.17
232.00
233.50
233.50
+1.25%
927,969
0.92
Mar 16, 2026
230.86
234.89
229.56
230.61
230.61
-0.10%
1,179,372
1.17
Mar 13, 2026
234.89
235.80
230.21
230.84
230.84
-0.68%
1,340,756
1.33
Mar 12, 2026
237.87
238.80
231.40
232.41
232.41
-3.22%
1,333,800
1.33
Mar 11, 2026
245.42
245.88
237.52
240.15
240.15
-2.82%
1,191,345
1.19
Mar 10, 2026
251.92
252.53
246.63
247.11
247.11
-2.30%
930,463
0.93
Mar 09, 2026
250.08
253.13
246.17
252.93
252.93
+0.02%
1,048,441
1.05
Mar 06, 2026
253.15
253.26
248.13
252.87
252.87
-0.96%
920,796
0.92
Mar 05, 2026
256.05
258.20
250.97
255.32
255.32
-1.44%
865,475
0.87
Mar 04, 2026
260.00
260.22
254.35
259.05
259.05
+0.30%
664,356
0.67
Mar 03, 2026
255.92
260.00
254.05
258.28
258.28
+0.35%
1,229,270
1.25
Mar 02, 2026
254.30
258.40
250.57
257.39
257.39
+0.44%
951,647
0.97
Feb 27, 2026
255.89
257.50
252.74
256.26
256.26
-0.31%
1,069,073
1.09
Feb 26, 2026
254.18
258.24
253.58
257.06
257.06
+1.79%
928,088
0.94
Feb 25, 2026
251.51
252.81
250.19
252.53
252.53
+0.36%
667,860
0.68
Feb 24, 2026
259.08
260.00
250.36
251.63
251.63
-3.51%
1,034,637
1.08
Feb 23, 2026
257.61
261.91
257.03
260.79
260.79
+0.64%
869,917
0.91
Feb 20, 2026
255.66
259.20
254.28
259.12
259.12
+1.10%
727,842
0.76
Feb 19, 2026
257.66
260.17
255.76
256.29
256.29
-1.01%
821,074
0.85
Feb 18, 2026
255.84
262.17
255.09
258.91
258.91
+1.21%
1,226,614
1.27
Feb 17, 2026
251.05
257.79
248.99
255.82
255.82
+1.29%
1,344,099
1.40
Feb 16, 2026
247.16
254.21
246.21
252.55
252.55
0.00%
0
0.00
Feb 13, 2026
247.16
254.21
246.21
252.55
252.55
+2.78%
970,998
0.99
Feb 12, 2026
255.66
257.39
245.65
245.73
245.73
-5.13%
1,567,468
1.61
Feb 11, 2026
260.52
261.84
253.42
259.62
259.02
-1.49%
1,179,113
1.22
Feb 10, 2026
276.01
277.67
262.99
263.54
262.93
-4.50%
1,811,950
1.89
Feb 09, 2026
272.00
276.43
269.62
275.96
275.32
+1.59%
1,479,277
1.55
Feb 06, 2026
267.05
272.33
267.03
271.63
271.00
+1.72%
1,502,536
1.58
Feb 05, 2026
262.38
268.33
262.06
267.05
266.43
+1.53%
1,665,574
1.77
Feb 04, 2026
251.31
264.88
251.31
263.03
262.42
+4.62%
1,727,821
1.84
Feb 03, 2026
253.36
257.43
250.54
251.41
250.83
-1.31%
1,285,525
1.35
Feb 02, 2026
257.18
258.45
250.85
254.74
254.15
-1.38%
1,436,317
1.51
Jan 30, 2026
251.03
258.64
245.21
258.31
257.71
+0.27%
2,258,222
2.41
Jan 29, 2026
257.02
261.00
254.55
257.61
257.01
-0.04%
1,676,576
1.79
Rows: