Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Resmed (RMD) Historical Prices

1,214 Followers
RMD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026230.63238.60230.00238.53238.53+1.89%930,4960.72
Nov 10, 2026234.49235.85231.13234.11234.11-0.51%1,197,1420.93
Nov 09, 2026236.57237.84231.31235.74235.74+0.19%1,206,6350.93
Nov 06, 2026234.00236.67231.95235.30235.30-1.68%1,697,9871.32
Nov 05, 2026245.29246.68233.12239.31239.31-0.50%1,669,6541.30
Nov 04, 2026235.39242.22234.11240.51240.51+5.91%2,258,2561.72
Nov 03, 2026227.01230.41221.59227.08227.08-2.52%2,161,1951.66
Nov 02, 2026231.27233.76227.73232.94232.94+1.30%1,577,6811.21
Oct 30, 2026246.56248.05228.33229.94229.94-9.05%3,445,1602.69
Oct 29, 2026253.57254.27249.60252.83252.83+1.06%1,420,0491.11
Oct 28, 2026248.50252.20247.79250.17250.17-0.25%994,7420.77
Oct 27, 2026250.33251.77247.70250.80250.80-0.95%910,4810.71
Oct 26, 2026251.48254.99249.44253.20253.20+0.13%1,048,6940.81
Oct 23, 2026251.83255.57248.72252.86252.86-0.08%1,008,4440.78
Oct 22, 2026245.41253.62244.18253.06253.06+2.79%1,715,0431.34
Oct 21, 2026243.94248.60243.94246.20246.20+0.29%899,2920.70
Oct 20, 2026241.98246.48240.50245.50245.50+2.39%1,245,2170.97
Oct 19, 2026235.50240.32235.50239.77239.77+0.33%903,1530.70
Oct 16, 2026241.54242.58237.87238.97238.97-1.35%2,522,4522.00
Oct 15, 2026238.16242.63237.90242.23242.23+2.95%1,106,5540.88
Oct 14, 2026235.58237.06232.76235.29235.29+0.11%1,020,6940.81
Oct 13, 2026236.59236.86233.15235.04235.04+0.19%892,0260.70
Oct 12, 2026231.74235.98230.08234.60234.60+1.98%1,051,2040.83
Oct 09, 2026226.54231.36226.42230.05230.05+1.46%1,003,2440.78
Oct 08, 2026225.79226.88223.04226.73226.73+0.33%651,1530.50
Oct 07, 2026222.27228.75221.83225.98225.98+2.40%1,128,4100.86
Oct 06, 2026223.90225.23219.96220.69220.69-0.97%972,8490.74
Oct 05, 2026218.44223.72218.44222.86222.86+1.81%951,8600.72
Oct 02, 2026221.66223.73218.03218.89218.89-1.02%898,8880.67
Oct 01, 2026220.75224.14219.00221.15221.15+0.02%902,5350.65
Sep 30, 2026222.63224.04220.00221.10221.10-0.78%1,308,1670.96
Sep 29, 2026221.96224.22220.32222.83222.83+0.33%949,4030.69
Sep 28, 2026221.52223.00218.26222.10222.10+0.05%862,8280.63
Sep 25, 2026221.08223.22220.13222.00222.00+0.05%760,7930.55
Sep 24, 2026223.08224.50220.39221.89221.89-0.18%798,7720.57
Sep 23, 2026222.78225.10220.00222.30222.30+0.15%1,440,1131.03
Sep 22, 2026226.22227.90221.82221.97221.97-0.73%1,030,6240.73
Sep 21, 2026225.16226.52223.34223.61223.61-0.61%1,072,1450.75
Sep 18, 2026228.21228.39224.56224.99224.99-1.50%3,862,4862.79
Sep 17, 2026228.25229.57225.08228.42228.42+0.07%1,044,3870.75
Sep 16, 2026228.19229.33224.26228.25228.25-0.52%1,066,8690.78
Sep 15, 2026226.36234.33225.12229.44229.44+2.89%1,641,0471.17
Sep 14, 2026221.04225.82220.94222.99222.99+2.16%989,0100.70
Sep 11, 2026220.44221.29215.97218.27218.27-0.60%912,3330.64
Sep 10, 2026217.93221.25215.80219.58219.58-0.17%923,1440.65
Sep 09, 2026220.85220.85217.00219.95219.95-0.50%1,200,1490.84
Sep 08, 2026226.22226.67220.45221.05221.05-3.20%1,959,4451.39
Sep 07, 2026225.91228.49225.12228.35228.350.00%00.00
Sep 04, 2026225.91228.49225.12228.35228.35-0.37%843,8370.59
Sep 03, 2026231.20233.05227.27229.19229.19-0.73%768,3850.53