ResMed Inc (RMD) Historical Stock Data
219.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMD is down -0.58% a day on average. There have been 11 days where ResMed Inc closed green and 19 days where RMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 221.76 | 219.72 | ↓$2.04 (-0.92%) | 217.52 | 222.82 | 1.17M |
| 2025-03-12 | 222.94 | 220.22 | ↓$2.72 (-1.22%) | 217.67 | 222.94 | 775.56K |
| 2025-03-11 | 236.30 | 225.79 | ↓$10.51 (-4.45%) | 224.88 | 237.44 | 1.28M |
| 2025-03-10 | 230.36 | 236.63 | ↑$6.27 (2.72%) | 228.72 | 243.37 | 2.01M |
| 2025-03-07 | 224.43 | 232.44 | ↑$8.01 (3.57%) | 222.91 | 232.86 | 0.91M |
| 2025-03-06 | 223.85 | 225.03 | ↑$1.18 (0.53%) | 219.68 | 226.02 | 1.23M |
| 2025-03-05 | 227.71 | 223.83 | ↓$3.88 (-1.70%) | 219.76 | 228.14 | 1.19M |
| 2025-03-04 | 233.44 | 231.48 | ↓$1.96 (-0.84%) | 227.08 | 233.67 | 801.29K |
| 2025-03-03 | 234.10 | 233.10 | ↓$1.00 (-0.43%) | 231.39 | 236.44 | 722.86K |
| 2025-02-28 | 231.47 | 233.52 | ↑$2.05 (0.89%) | 228.16 | 233.65 | 1.31M |
| 2025-02-27 | 233.47 | 231.28 | ↓$2.19 (-0.94%) | 230.73 | 234.92 | 557.45K |
| 2025-02-26 | 236.46 | 234.61 | ↓$1.85 (-0.78%) | 232.09 | 236.63 | 565.54K |
| 2025-02-25 | 229.40 | 236.19 | ↑$6.79 (2.96%) | 229.25 | 236.31 | 0.98M |
| 2025-02-24 | 231.69 | 229.65 | ↓$2.04 (-0.88%) | 228.18 | 231.82 | 1.92M |
| 2025-02-21 | 232.31 | 231.69 | ↓$0.62 (-0.27%) | 230.34 | 233.38 | 518.46K |
| 2025-02-20 | 233.01 | 232.79 | ↓$0.22 (-0.09%) | 231.62 | 234.61 | 662.27K |
| 2025-02-19 | 239.43 | 234.51 | ↓$4.92 (-2.05%) | 231.48 | 240.00 | 0.94M |
| 2025-02-18 | 231.10 | 230.58 | ↓$0.52 (-0.23%) | 228.87 | 232.96 | 1M |
| 2025-02-14 | 241.86 | 232.98 | ↓$8.88 (-3.67%) | 232.76 | 243.48 | 1.03M |
| 2025-02-13 | 238.90 | 239.48 | ↑$0.58 (0.24%) | 235.77 | 239.52 | 696.36K |
| 2025-02-12 | 236.37 | 236.60 | ↑$0.23 (0.10%) | 233.48 | 237.44 | 674.12K |
| 2025-02-11 | 236.78 | 237.43 | ↑$0.65 (0.27%) | 236.17 | 238.83 | 581.39K |
| 2025-02-10 | 238.98 | 238.56 | ↓$0.42 (-0.18%) | 236.97 | 240.84 | 819.68K |
| 2025-02-07 | 237.76 | 236.94 | ↓$0.82 (-0.34%) | 235.63 | 239.07 | 830.56K |
| 2025-02-06 | 242.01 | 237.18 | ↓$4.83 (-2.00%) | 235.10 | 243.41 | 0.99M |
| 2025-02-05 | 242.11 | 242.58 | ↑$0.47 (0.19%) | 240.46 | 245.99 | 1M |
| 2025-02-04 | 240.10 | 240.46 | ↑$0.36 (0.15%) | 238.87 | 245.27 | 1.40M |
| 2025-02-03 | 242.00 | 240.55 | ↓$1.45 (-0.60%) | 235.00 | 244.29 | 1.98M |
| 2025-01-31 | 258.00 | 236.18 | ↓$21.82 (-8.46%) | 235.00 | 259.95 | 2.60M |
| 2025-01-30 | 255.34 | 257.65 | ↑$2.31 (0.90%) | 254.10 | 263.05 | 1.83M |
Create an account or log in to view more rows.
$RMD news?
$RMD eyeing for a scalp
$RMD bears haha
$RMD this is going to skyrocket tmr!!!
$RMD whats the news????
$RMD breaking out of this wedge sooner than later
$RMD buy more doomers!!!
$RMD taking off soon
$RMD holding and buying these dips is so easy.
$RMD love this stock!!!!