ResMed Inc (RMD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 207.18 | 215.50 | 202.00 | 211.94 | -5.06% | 3,810,300 |
| 2026-08-06 | 224.84 | 226.12 | 222.20 | 223.24 | -0.35% | 1,786,100 |
| 2026-08-05 | 222.00 | 225.00 | 220.49 | 224.03 | +0.40% | 1,746,500 |
| 2026-08-04 | 212.26 | 223.21 | 210.93 | 223.14 | +3.69% | 1,742,500 |
| 2026-08-03 | 214.00 | 217.57 | 212.86 | 215.19 | +2.00% | 1,466,100 |
| 2026-07-31 | 206.72 | 211.78 | 205.22 | 210.98 | +1.16% | 1,113,500 |
| 2026-07-30 | 210.50 | 211.42 | 206.59 | 208.56 | -2.67% | 1,091,200 |
| 2026-07-29 | 208.58 | 215.20 | 207.79 | 214.29 | +2.55% | 1,325,300 |
| 2026-07-28 | 206.17 | 210.11 | 204.60 | 208.96 | +2.90% | 1,137,300 |
| 2026-07-27 | 197.29 | 203.58 | 195.80 | 203.08 | +4.00% | 1,142,800 |
| 2026-07-24 | 194.27 | 197.60 | 194.23 | 195.27 | +1.76% | 1,005,200 |
| 2026-07-23 | 191.55 | 192.55 | 190.21 | 191.89 | -0.53% | 1,012,500 |
| 2026-07-22 | 196.94 | 197.08 | 191.67 | 192.91 | -1.48% | 971,100 |
| 2026-07-21 | 194.60 | 198.23 | 194.00 | 195.80 | -1.41% | 1,112,740 |
| 2026-07-20 | 196.94 | 198.73 | 194.52 | 198.61 | -0.19% | 1,037,424 |
| 2026-07-17 | 201.19 | 203.04 | 198.22 | 198.99 | -1.86% | 1,284,200 |
| 2026-07-16 | 196.49 | 203.88 | 195.09 | 202.76 | +2.11% | 1,019,500 |
| 2026-07-15 | 194.61 | 199.56 | 194.06 | 198.57 | +2.88% | 1,208,800 |
| 2026-07-14 | 193.31 | 195.05 | 190.76 | 193.01 | -2.77% | 1,622,300 |
| 2026-07-13 | 193.72 | 200.55 | 190.25 | 198.50 | -2.63% | 2,161,100 |
| 2026-07-10 | 208.61 | 209.36 | 203.40 | 203.87 | -2.20% | 1,331,100 |
| 2026-07-09 | 206.39 | 209.33 | 205.00 | 208.45 | +1.27% | 1,479,000 |
| 2026-07-08 | 212.53 | 214.50 | 205.21 | 205.84 | -6.33% | 1,761,800 |
| 2026-07-07 | 219.34 | 219.98 | 216.52 | 219.75 | +0.62% | 1,726,400 |
| 2026-07-06 | 211.88 | 222.43 | 211.88 | 218.40 | +4.18% | 3,722,000 |
| 2026-07-02 | 204.00 | 209.68 | 203.15 | 209.63 | +4.24% | 1,144,200 |
| 2026-07-01 | 196.99 | 203.22 | 196.99 | 201.10 | +3.19% | 1,112,000 |
| 2026-06-30 | 197.48 | 198.68 | 192.81 | 194.88 | -1.79% | 1,503,607 |
| 2026-06-29 | 201.00 | 202.08 | 197.65 | 198.43 | -0.93% | 1,396,294 |
| 2026-06-26 | 199.54 | 201.89 | 198.21 | 200.29 | +0.85% | 2,102,300 |
| 2026-06-25 | 199.24 | 202.68 | 198.24 | 198.60 | +1.07% | 1,825,000 |
| 2026-06-24 | 193.43 | 197.60 | 192.36 | 196.50 | +2.74% | 1,665,000 |
| 2026-06-23 | 191.53 | 193.85 | 190.16 | 191.26 | +1.49% | 1,235,500 |
| 2026-06-22 | 188.52 | 190.73 | 187.25 | 188.45 | -0.10% | 1,204,000 |
| 2026-06-18 | 188.92 | 190.36 | 187.01 | 188.63 | +1.26% | 3,884,900 |
| 2026-06-17 | 190.00 | 192.00 | 184.65 | 186.29 | -3.94% | 1,873,200 |
| 2026-06-16 | 192.67 | 195.20 | 191.85 | 193.94 | +0.62% | 1,092,000 |
| 2026-06-15 | 195.77 | 197.41 | 191.65 | 192.74 | -1.05% | 1,523,700 |
| 2026-06-12 | 194.97 | 197.10 | 192.52 | 194.78 | +1.24% | 1,085,600 |
| 2026-06-11 | 193.77 | 197.25 | 191.72 | 192.39 | -0.61% | 1,070,900 |
| 2026-06-10 | 196.79 | 197.15 | 193.53 | 193.57 | -1.71% | 1,039,200 |
| 2026-06-09 | 194.44 | 197.34 | 193.75 | 196.94 | +1.97% | 1,024,100 |
| 2026-06-08 | 194.00 | 195.03 | 192.19 | 193.14 | -1.48% | 1,033,900 |
| 2026-06-05 | 196.28 | 199.99 | 194.73 | 196.04 | +0.89% | 1,536,500 |
| 2026-06-04 | 191.44 | 194.46 | 189.39 | 194.32 | +4.22% | 1,573,600 |
| 2026-06-03 | 185.00 | 190.80 | 184.07 | 186.46 | +1.99% | 1,683,900 |
| 2026-06-02 | 182.78 | 184.84 | 180.27 | 182.82 | -1.94% | 1,734,400 |
| 2026-06-01 | 188.36 | 190.13 | 184.59 | 186.44 | -2.17% | 2,439,000 |
| 2026-05-29 | 203.75 | 205.09 | 190.38 | 190.57 | -6.32% | 3,527,900 |
| 2026-05-28 | 205.59 | 206.98 | 203.05 | 203.42 | -1.30% | 1,595,600 |
| 2026-05-27 | 209.07 | 211.56 | 206.07 | 206.10 | -0.90% | 1,305,700 |
| 2026-05-26 | 207.63 | 210.00 | 206.22 | 207.98 | -0.03% | 1,695,200 |
| 2026-05-22 | 208.98 | 211.06 | 207.25 | 208.05 | -0.45% | 1,095,700 |
| 2026-05-21 | 207.74 | 210.23 | 205.65 | 208.98 | -0.42% | 1,115,700 |
| 2026-05-20 | 208.99 | 211.74 | 207.28 | 209.86 | +1.00% | 1,786,900 |
| 2026-05-19 | 203.00 | 208.92 | 202.40 | 207.78 | +1.78% | 1,410,800 |
| 2026-05-18 | 200.54 | 205.49 | 200.25 | 204.15 | +1.12% | 1,033,700 |
| 2026-05-15 | 204.01 | 206.00 | 201.47 | 201.88 | -0.29% | 1,405,700 |
| 2026-05-14 | 203.06 | 204.80 | 202.09 | 202.46 | +0.04% | 931,200 |
| 2026-05-13 | 202.02 | 203.24 | 200.77 | 202.37 | -0.70% | 989,300 |
| 2026-05-12 | 200.00 | 205.15 | 200.00 | 203.79 | +2.53% | 1,368,900 |
| 2026-05-11 | 205.16 | 206.68 | 198.61 | 198.76 | -3.87% | 1,805,500 |
| 2026-05-08 | 206.79 | 207.98 | 203.92 | 206.76 | -0.06% | 993,600 |
| 2026-05-07 | 209.26 | 211.23 | 206.37 | 206.89 | -1.31% | 1,315,600 |
| 2026-05-06 | 207.12 | 213.53 | 207.12 | 209.64 | +0.85% | 1,455,600 |
| 2026-05-05 | 211.00 | 211.00 | 205.94 | 207.88 | -0.74% | 1,850,000 |
| 2026-05-04 | 205.00 | 209.62 | 204.42 | 209.43 | +2.15% | 2,483,700 |
| 2026-05-01 | 206.00 | 206.84 | 198.64 | 205.02 | -4.11% | 3,154,100 |
| 2026-04-30 | 212.47 | 215.14 | 210.60 | 213.81 | +0.89% | 1,906,900 |
| 2026-04-29 | 215.68 | 216.59 | 211.93 | 211.93 | -2.40% | 1,301,500 |
| 2026-04-28 | 221.84 | 222.40 | 215.30 | 217.14 | -2.20% | 1,547,100 |
| 2026-04-27 | 219.13 | 223.92 | 218.86 | 222.02 | +0.99% | 1,312,600 |
| 2026-04-24 | 218.17 | 220.23 | 217.00 | 219.85 | +0.15% | 797,400 |
| 2026-04-23 | 221.38 | 221.47 | 216.68 | 219.51 | -1.14% | 987,000 |
| 2026-04-22 | 222.00 | 225.18 | 220.21 | 222.04 | +0.37% | 834,000 |
| 2026-04-21 | 225.51 | 227.31 | 220.00 | 221.22 | -2.18% | 1,127,700 |
| 2026-04-20 | 227.66 | 229.30 | 224.30 | 226.14 | -0.87% | 1,072,500 |
| 2026-04-17 | 226.09 | 230.03 | 225.47 | 228.12 | +1.51% | 1,173,200 |
| 2026-04-16 | 227.68 | 230.08 | 223.79 | 224.72 | -1.78% | 1,093,500 |
| 2026-04-15 | 231.34 | 231.99 | 226.46 | 228.80 | -0.82% | 1,280,300 |
| 2026-04-14 | 228.94 | 232.32 | 228.39 | 230.69 | +0.19% | 646,300 |
| 2026-04-13 | 228.15 | 230.34 | 226.92 | 230.26 | +0.61% | 711,300 |
| 2026-04-10 | 229.38 | 230.03 | 227.08 | 228.87 | +0.39% | 844,000 |
| 2026-04-09 | 227.99 | 229.56 | 225.16 | 227.98 | -1.18% | 1,141,000 |
| 2026-04-08 | 231.30 | 234.91 | 229.82 | 230.70 | +2.06% | 1,116,300 |
| 2026-04-07 | 224.25 | 228.23 | 222.35 | 226.05 | +0.50% | 1,029,900 |
| 2026-04-06 | 224.28 | 226.63 | 223.59 | 224.93 | +0.37% | 598,900 |
| 2026-04-02 | 220.99 | 226.30 | 219.01 | 224.09 | +0.56% | 642,900 |
| 2026-04-01 | 224.62 | 225.80 | 221.00 | 222.85 | -0.73% | 1,051,900 |
| 2026-03-31 | 222.58 | 225.05 | 219.40 | 224.48 | +2.02% | 939,400 |
| 2026-03-30 | 222.00 | 222.00 | 218.39 | 220.03 | -0.20% | 1,074,600 |
| 2026-03-27 | 222.51 | 222.51 | 219.57 | 220.47 | -0.91% | 985,000 |
| 2026-03-26 | 225.09 | 228.53 | 221.22 | 222.50 | -1.68% | 1,036,400 |
| 2026-03-25 | 230.93 | 232.60 | 219.40 | 226.31 | -0.82% | 1,859,700 |
| 2026-03-24 | 226.83 | 231.45 | 224.92 | 228.19 | +0.10% | 1,000,700 |
| 2026-03-23 | 229.50 | 231.77 | 227.57 | 227.97 | +0.88% | 904,800 |
| 2026-03-20 | 225.46 | 227.45 | 224.78 | 225.99 | -0.62% | 1,162,400 |
| 2026-03-19 | 228.10 | 230.15 | 226.43 | 227.41 | -0.21% | 803,600 |
| 2026-03-18 | 231.57 | 232.20 | 227.87 | 227.88 | -2.41% | 928,700 |
| 2026-03-17 | 233.65 | 235.17 | 232.00 | 233.50 | +1.25% | 928,000 |
| 2026-03-16 | 230.86 | 234.89 | 229.56 | 230.61 | -0.10% | 1,179,400 |
| 2026-03-13 | 234.89 | 235.80 | 230.21 | 230.84 | -0.68% | 1,340,800 |
| 2026-03-12 | 237.87 | 238.80 | 231.40 | 232.41 | -3.22% | 1,333,800 |
| 2026-03-11 | 245.42 | 245.88 | 237.52 | 240.15 | -2.82% | 1,202,600 |
| 2026-03-10 | 251.92 | 252.53 | 246.63 | 247.11 | -2.30% | 932,000 |
| 2026-03-09 | 250.08 | 253.13 | 246.17 | 252.93 | +0.02% | 1,049,200 |
| 2026-03-06 | 253.15 | 253.26 | 248.13 | 252.87 | -0.96% | 920,800 |
| 2026-03-05 | 256.05 | 258.20 | 250.97 | 255.32 | -1.44% | 864,600 |
| 2026-03-04 | 260.00 | 260.22 | 254.35 | 259.05 | +0.30% | 664,300 |
| 2026-03-03 | 255.92 | 260.00 | 254.05 | 258.28 | +0.35% | 1,229,100 |
| 2026-03-02 | 254.30 | 258.40 | 250.57 | 257.39 | +0.44% | 951,600 |
| 2026-02-27 | 255.89 | 257.50 | 252.74 | 256.26 | -0.31% | 1,069,100 |
| 2026-02-26 | 254.18 | 258.24 | 253.58 | 257.06 | +1.79% | 928,000 |
| 2026-02-25 | 251.51 | 252.81 | 250.19 | 252.53 | +0.36% | 667,900 |
| 2026-02-24 | 259.08 | 260.00 | 250.36 | 251.63 | -3.51% | 1,034,300 |
| 2026-02-23 | 257.61 | 261.91 | 257.03 | 260.79 | +0.64% | 869,900 |
| 2026-02-20 | 255.66 | 259.20 | 254.28 | 259.12 | +1.10% | 727,800 |
| 2026-02-19 | 257.66 | 260.17 | 255.76 | 256.29 | -1.01% | 820,700 |
| 2026-02-18 | 255.84 | 262.17 | 255.09 | 258.91 | +1.21% | 1,226,500 |
| 2026-02-17 | 251.05 | 257.79 | 248.99 | 255.82 | +1.29% | 1,344,100 |
| 2026-02-13 | 247.16 | 254.21 | 246.21 | 252.55 | +2.78% | 971,000 |
| 2026-02-12 | 255.66 | 257.39 | 245.65 | 245.73 | -5.35% | 1,567,100 |
| 2026-02-11 | 260.52 | 261.84 | 253.42 | 259.62 | -1.49% | 1,178,900 |
| 2026-02-10 | 276.01 | 277.67 | 262.99 | 263.54 | -4.50% | 1,812,000 |
| 2026-02-09 | 272.00 | 276.43 | 269.62 | 275.96 | +1.59% | 1,479,200 |
| 2026-02-06 | 267.05 | 272.33 | 267.03 | 271.63 | +1.72% | 1,502,500 |
| 2026-02-05 | 262.38 | 268.33 | 262.06 | 267.05 | +1.53% | 1,665,400 |
| 2026-02-04 | 251.31 | 264.88 | 251.31 | 263.03 | +4.62% | 1,727,800 |
| 2026-02-03 | 253.36 | 257.43 | 250.54 | 251.41 | -1.31% | 1,285,500 |
| 2026-02-02 | 257.18 | 258.45 | 250.85 | 254.74 | -1.38% | 1,436,100 |
| 2026-01-30 | 251.03 | 258.64 | 245.21 | 258.31 | +0.27% | 2,258,200 |
| 2026-01-29 | 257.02 | 261.00 | 254.55 | 257.61 | -0.04% | 1,676,600 |
| 2026-01-28 | 255.92 | 258.46 | 254.44 | 257.72 | +0.87% | 1,404,900 |
| 2026-01-27 | 255.89 | 257.93 | 254.86 | 255.50 | +0.01% | 1,093,100 |
| 2026-01-26 | 252.22 | 256.22 | 252.22 | 255.47 | +1.22% | 819,100 |
| 2026-01-23 | 254.78 | 255.63 | 250.19 | 252.38 | -1.16% | 722,100 |
| 2026-01-22 | 262.00 | 264.09 | 254.65 | 255.35 | -1.52% | 892,800 |
| 2026-01-21 | 254.86 | 260.84 | 252.84 | 259.28 | +2.41% | 853,300 |
| 2026-01-20 | 257.12 | 258.39 | 252.77 | 253.19 | -1.70% | 1,061,300 |
| 2026-01-16 | 260.14 | 261.04 | 256.99 | 257.58 | -1.20% | 955,400 |
| 2026-01-15 | 259.25 | 261.36 | 256.56 | 260.70 | +0.46% | 940,000 |
| 2026-01-14 | 253.65 | 260.16 | 252.49 | 259.51 | +1.90% | 970,300 |
| 2026-01-13 | 260.42 | 262.87 | 251.71 | 254.67 | -1.23% | 1,071,300 |
| 2026-01-12 | 251.38 | 257.99 | 250.32 | 257.84 | +2.13% | 1,111,500 |
| 2026-01-09 | 252.92 | 253.81 | 250.18 | 252.47 | +0.62% | 598,200 |
| 2026-01-08 | 247.04 | 252.00 | 246.85 | 250.92 | +1.09% | 696,900 |
| 2026-01-07 | 248.00 | 250.13 | 245.52 | 248.21 | -0.39% | 735,300 |
| 2026-01-06 | 244.72 | 250.15 | 243.50 | 249.19 | +1.56% | 848,700 |
| 2026-01-05 | 243.27 | 247.29 | 242.54 | 245.36 | +0.22% | 773,900 |
| 2026-01-02 | 241.75 | 245.34 | 240.00 | 244.81 | +1.64% | 961,300 |
| 2025-12-31 | 242.50 | 243.01 | 240.80 | 240.87 | -0.91% | 525,000 |
| 2025-12-30 | 242.41 | 243.65 | 240.90 | 243.08 | +0.09% | 675,100 |
| 2025-12-29 | 244.00 | 245.52 | 242.20 | 242.85 | -0.78% | 755,000 |
| 2025-12-26 | 244.29 | 245.99 | 243.50 | 244.76 | +0.13% | 305,200 |
| 2025-12-24 | 244.50 | 245.46 | 244.09 | 244.44 | -0.07% | 201,300 |
| 2025-12-23 | 246.02 | 247.45 | 243.13 | 244.60 | -0.84% | 718,500 |
| 2025-12-22 | 243.95 | 247.21 | 243.07 | 246.67 | +0.71% | 908,400 |
| 2025-12-19 | 242.93 | 245.90 | 242.02 | 244.94 | +0.99% | 2,957,000 |
| 2025-12-18 | 246.10 | 247.78 | 241.66 | 242.55 | -1.38% | 1,103,200 |
| 2025-12-17 | 247.01 | 249.75 | 245.03 | 245.94 | -0.57% | 918,800 |
| 2025-12-16 | 248.01 | 249.92 | 243.62 | 247.34 | -2.26% | 1,333,400 |
| 2025-12-15 | 255.00 | 255.83 | 250.86 | 253.07 | +0.32% | 1,183,200 |
| 2025-12-12 | 252.92 | 252.93 | 250.37 | 252.27 | -0.05% | 973,600 |
| 2025-12-11 | 251.50 | 255.61 | 251.29 | 252.39 | +0.35% | 765,900 |
| 2025-12-10 | 257.40 | 259.99 | 248.94 | 251.50 | +2.02% | 1,167,700 |
| 2025-12-09 | 250.23 | 251.94 | 245.97 | 246.52 | -1.41% | 806,200 |
| 2025-12-08 | 256.07 | 256.55 | 249.57 | 250.04 | -2.54% | 760,600 |
| 2025-12-05 | 255.00 | 257.98 | 254.40 | 256.55 | +2.00% | 708,400 |
| 2025-12-04 | 251.25 | 252.75 | 250.34 | 251.51 | +0.03% | 489,100 |
| 2025-12-03 | 251.47 | 254.10 | 250.10 | 251.44 | +0.24% | 549,800 |
| 2025-12-02 | 249.31 | 252.84 | 248.75 | 250.85 | +0.99% | 1,086,100 |
| 2025-12-01 | 244.16 | 253.89 | 237.63 | 248.38 | -2.91% | 1,296,100 |
| 2025-11-28 | 256.00 | 258.09 | 255.70 | 255.83 | +0.31% | 335,100 |
| 2025-11-26 | 255.82 | 257.17 | 254.98 | 255.04 | -0.30% | 606,000 |
| 2025-11-25 | 251.59 | 257.00 | 250.25 | 255.80 | +2.11% | 812,400 |
| 2025-11-24 | 249.23 | 251.57 | 248.45 | 250.52 | -0.09% | 1,217,600 |
| 2025-11-21 | 244.28 | 254.00 | 243.04 | 250.75 | +2.80% | 1,187,300 |
| 2025-11-20 | 244.57 | 246.88 | 241.81 | 243.92 | -0.44% | 1,120,400 |
| 2025-11-19 | 246.00 | 248.05 | 242.60 | 244.99 | -0.50% | 942,800 |
| 2025-11-18 | 245.19 | 247.31 | 243.79 | 246.22 | +0.62% | 1,175,600 |
| 2025-11-17 | 244.28 | 247.26 | 243.20 | 244.71 | +0.10% | 1,037,900 |
| 2025-11-14 | 250.04 | 251.17 | 244.29 | 244.46 | -3.03% | 1,008,400 |
| 2025-11-13 | 251.01 | 255.10 | 249.73 | 252.11 | -0.30% | 1,124,300 |
| 2025-11-12 | 252.05 | 256.00 | 251.26 | 252.86 | +0.17% | 1,270,200 |
| 2025-11-11 | 250.25 | 254.75 | 248.16 | 252.43 | +0.93% | 1,316,800 |
| 2025-11-10 | 250.00 | 252.27 | 245.76 | 250.10 | -0.55% | 981,500 |
| 2025-11-07 | 248.66 | 251.54 | 245.85 | 251.49 | +0.74% | 1,683,100 |
| 2025-11-06 | 242.56 | 250.70 | 242.02 | 249.65 | +1.81% | 2,225,900 |
| 2025-11-05 | 245.30 | 246.10 | 241.62 | 245.22 | -0.48% | 1,214,300 |
| 2025-11-04 | 247.71 | 247.71 | 243.14 | 246.40 | -1.02% | 1,447,200 |
| 2025-11-03 | 247.54 | 252.15 | 243.12 | 248.95 | +0.84% | 1,596,000 |
| 2025-10-31 | 254.51 | 257.17 | 239.41 | 246.88 | -2.13% | 2,567,500 |
| 2025-10-30 | 255.27 | 257.10 | 251.05 | 252.26 | -0.54% | 1,777,200 |
| 2025-10-29 | 256.47 | 258.35 | 252.90 | 253.62 | -1.15% | 1,172,400 |
| 2025-10-28 | 259.68 | 264.00 | 256.57 | 256.57 | -1.02% | 1,171,800 |
| 2025-10-27 | 259.70 | 260.92 | 258.05 | 259.21 | -0.11% | 1,228,000 |
| 2025-10-24 | 266.83 | 266.97 | 259.41 | 259.49 | -2.18% | 1,110,300 |
| 2025-10-23 | 266.49 | 267.19 | 263.84 | 265.26 | -0.46% | 716,000 |
| 2025-10-22 | 269.68 | 270.56 | 265.90 | 266.48 | -0.65% | 891,200 |
| 2025-10-21 | 268.02 | 270.81 | 266.31 | 268.22 | -1.18% | 791,600 |
| 2025-10-20 | 268.37 | 271.72 | 266.78 | 271.41 | +1.24% | 619,500 |
| 2025-10-17 | 269.04 | 270.54 | 263.10 | 268.09 | -0.71% | 2,278,200 |
| 2025-10-16 | 270.98 | 273.75 | 269.62 | 270.00 | +0.11% | 1,062,800 |
| 2025-10-15 | 270.96 | 272.05 | 267.61 | 269.70 | -0.14% | 667,100 |
| 2025-10-14 | 268.56 | 272.18 | 267.00 | 270.07 | -1.08% | 971,800 |
| 2025-10-13 | 274.29 | 277.33 | 271.13 | 273.01 | +0.37% | 768,500 |
| 2025-10-10 | 277.84 | 277.85 | 271.40 | 272.00 | -2.12% | 606,100 |
| 2025-10-09 | 283.63 | 284.05 | 277.04 | 277.88 | -1.58% | 754,300 |
| 2025-10-08 | 284.06 | 284.87 | 279.25 | 282.35 | -0.33% | 888,100 |
| 2025-10-07 | 282.43 | 283.99 | 280.00 | 283.28 | +0.68% | 666,900 |
| 2025-10-06 | 279.35 | 283.04 | 278.32 | 281.38 | +1.00% | 911,900 |
| 2025-10-03 | 278.30 | 281.50 | 277.24 | 278.59 | +0.70% | 591,000 |
| 2025-10-02 | 269.77 | 277.35 | 269.77 | 276.64 | +2.14% | 1,032,100 |
| 2025-10-01 | 274.36 | 276.90 | 267.64 | 270.85 | -1.05% | 1,314,500 |
| 2025-09-30 | 271.01 | 275.70 | 270.74 | 273.73 | +0.99% | 1,174,100 |
| 2025-09-29 | 271.10 | 271.98 | 268.07 | 271.05 | +0.29% | 977,700 |
| 2025-09-26 | 269.21 | 271.66 | 267.40 | 270.27 | +1.11% | 755,000 |
| 2025-09-25 | 268.66 | 268.89 | 264.14 | 267.31 | -2.51% | 881,400 |
| 2025-09-24 | 275.08 | 277.43 | 273.11 | 274.19 | -0.52% | 692,800 |
| 2025-09-23 | 273.53 | 277.10 | 273.26 | 275.61 | +0.44% | 771,800 |
| 2025-09-22 | 272.40 | 275.53 | 270.60 | 274.41 | +0.45% | 549,200 |
| 2025-09-19 | 272.92 | 274.02 | 271.32 | 273.19 | -0.04% | 1,536,200 |
| 2025-09-18 | 273.42 | 273.79 | 270.49 | 273.29 | +0.58% | 552,900 |
| 2025-09-17 | 274.51 | 275.75 | 270.02 | 271.71 | -0.33% | 847,500 |
| 2025-09-16 | 270.42 | 273.70 | 270.08 | 272.60 | +0.52% | 840,800 |
| 2025-09-15 | 271.00 | 273.41 | 271.00 | 271.19 | +0.39% | 940,900 |
| 2025-09-12 | 273.15 | 273.56 | 269.00 | 270.14 | -1.63% | 1,257,700 |
| 2025-09-11 | 271.33 | 275.35 | 270.42 | 274.61 | +1.53% | 727,300 |
| 2025-09-10 | 278.30 | 279.67 | 265.68 | 270.47 | -3.12% | 1,093,800 |
| 2025-09-09 | 280.25 | 281.32 | 278.66 | 279.19 | -0.10% | 613,500 |
| 2025-09-08 | 276.47 | 279.73 | 273.37 | 279.46 | +0.87% | 688,500 |
| 2025-09-05 | 274.27 | 278.06 | 274.05 | 277.05 | +1.18% | 944,000 |
| 2025-09-04 | 270.30 | 274.24 | 267.57 | 273.81 | +1.71% | 1,179,300 |
| 2025-09-03 | 270.13 | 270.49 | 265.49 | 269.21 | -0.66% | 1,804,400 |
| 2025-09-02 | 270.77 | 273.64 | 268.97 | 270.99 | -1.28% | 1,034,000 |
| 2025-08-29 | 275.40 | 275.40 | 271.33 | 274.51 | -0.32% | 1,325,200 |
| 2025-08-28 | 281.32 | 281.96 | 274.67 | 275.38 | -2.33% | 1,299,000 |
| 2025-08-27 | 284.73 | 285.08 | 279.63 | 281.96 | -1.13% | 1,045,100 |
| 2025-08-26 | 285.84 | 286.91 | 284.21 | 285.17 | -0.22% | 851,700 |
| 2025-08-25 | 293.38 | 293.58 | 285.10 | 285.80 | -2.70% | 847,900 |
| 2025-08-22 | 288.21 | 293.81 | 288.21 | 293.73 | +1.87% | 627,100 |
| 2025-08-21 | 288.25 | 289.66 | 286.31 | 288.34 | -0.25% | 907,900 |
| 2025-08-20 | 287.65 | 290.30 | 287.12 | 289.06 | +1.06% | 812,500 |
| 2025-08-19 | 285.14 | 287.73 | 283.91 | 286.04 | -0.03% | 1,144,100 |
| 2025-08-18 | 285.23 | 287.83 | 284.42 | 286.12 | +0.43% | 550,700 |
| 2025-08-15 | 285.00 | 286.89 | 283.15 | 284.89 | +0.06% | 1,014,600 |
| 2025-08-14 | 286.34 | 287.26 | 283.68 | 284.72 | -1.23% | 904,000 |
| 2025-08-13 | 283.51 | 290.10 | 282.72 | 288.28 | +1.76% | 756,000 |
| 2025-08-12 | 284.96 | 286.47 | 281.58 | 283.29 | -0.36% | 1,436,200 |
| 2025-08-11 | 284.16 | 286.34 | 283.27 | 284.32 | +0.15% | 835,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.20%). Worst month: Aug (-5.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ResMed Inc's (RMD) latest close?
211.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is RMD's 52-week high and low?
293.81 high and 180.27 low over the trailing 52 weeks, as of 2026-08-07.
What is ResMed Inc's strongest and weakest month historically?
Historically, RMD's strongest calendar month has been Jan (average +7.20%) and its weakest Aug (average -5.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.