Dark

RMD
ResMed Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:54 PM EDT

195.29USD+1.772%(+3.40)1,005,233

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-191.89)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

195.27USD-0.010%(-0.02)214,449

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	194.2700	197.600000	194.2300	195.2700	+1.761%	1,005,233	0.000%
2026-07-23	191.5500	192.550000	190.2100	191.8900	-0.529%	1,012,467	+1.761%
2026-07-22	196.9400	197.080000	191.6700	192.9100	-1.476%	971,174	+1.223%
2026-07-21	194.6000	198.230000	194.0000	195.8000	-1.415%	1,112,741	-0.271%
2026-07-20	196.9400	198.730000	194.5200	198.6100	-0.191%	1,037,424	-1.682%
2026-07-17	201.1900	203.040000	198.2200	198.9900	-1.859%	1,284,199	-1.869%
2026-07-16	196.4900	203.880000	195.0900	202.7600	+2.110%	1,019,541	-3.694%
2026-07-15	194.6100	199.560000	194.0600	198.5700	+2.881%	1,208,785	-1.662%
2026-07-14	193.3100	195.050000	190.7600	193.0100	-2.766%	1,622,361	+1.171%
2026-07-13	193.7200	200.550000	190.2500	198.5000	-2.634%	2,161,420	-1.627%
2026-07-10	208.6100	209.360000	203.4000	203.8700	-2.197%	1,331,125	-4.218%
2026-07-09	206.3900	209.330000	205.0000	208.4500	+1.268%	1,479,036	-6.323%
2026-07-08	212.5300	214.495000	205.2100	205.8400	-6.330%	1,761,756	-5.135%
2026-07-07	219.3400	219.980000	216.5200	219.7500	+0.618%	1,726,352	-11.140%
2026-07-06	211.8800	222.430000	211.8800	218.4000	+4.184%	3,722,027	-10.591%
2026-07-02	204.0000	209.680000	203.1450	209.6300	+4.242%	1,144,253	-6.850%
2026-07-01	196.9900	203.220000	196.9900	201.1000	+3.192%	1,111,986	-2.899%
2026-06-30	197.4800	198.682000	192.8050	194.8800	-1.789%	1,503,608	+0.200%
2026-06-29	201.0000	202.080000	197.6500	198.4300	-0.929%	1,396,294	-1.593%
2026-06-26	199.5400	201.890000	198.2100	200.2900	+0.851%	2,102,372	-2.506%
2026-06-25	199.2400	202.680000	198.2400	198.6000	+1.069%	1,825,055	-1.677%
2026-06-24	193.4300	197.599900	192.3550	196.5000	+2.740%	1,665,370	-0.626%
2026-06-23	191.5300	193.850000	190.1600	191.2600	+1.491%	1,235,525	+2.097%
2026-06-22	188.5200	190.730000	187.2450	188.4500	-0.095%	1,204,047	+3.619%
2026-06-18	188.9200	190.360000	187.0100	188.6300	+1.256%	3,884,970	+3.520%
2026-06-17	190.0000	192.000000	184.6500	186.2900	-3.945%	1,873,182	+4.820%
2026-06-16	192.6700	195.200000	191.8495	193.9400	+0.623%	1,092,000	+0.686%
2026-06-15	195.7700	197.410000	191.6500	192.7400	-1.047%	1,523,767	+1.313%
2026-06-12	194.9700	197.100000	192.5200	194.7800	+1.242%	1,085,732	+0.252%
2026-06-11	193.7700	197.250000	191.7200	192.3900	-0.610%	1,070,951	+1.497%
2026-06-10	196.7900	197.149900	193.5300	193.5700	-1.711%	1,039,161	+0.878%
2026-06-09	194.4400	197.340000	193.7500	196.9400	+1.967%	1,024,460	-0.848%
2026-06-08	194.0000	195.030000	192.1900	193.1400	-1.479%	1,033,937	+1.103%
2026-06-05	196.2800	199.990000	194.7300	196.0400	+0.885%	1,536,654	-0.393%
2026-06-04	191.4400	194.460000	189.3900	194.3200	+4.215%	1,573,567	+0.489%
2026-06-03	185.0000	190.800000	184.0650	186.4600	+1.991%	1,683,957	+4.725%
2026-06-02	182.7800	184.840000	180.2650	182.8200	-1.942%	1,734,522	+6.810%
2026-06-01	188.3600	190.125000	184.5900	186.4400	-2.167%	2,439,096	+4.736%
2026-05-29	203.7500	205.090000	190.3800	190.5700	-6.317%	3,528,085	+2.466%
2026-05-28	205.5900	206.980000	203.0500	203.4200	-1.300%	1,595,556	-4.006%
2026-05-27	209.0700	211.560000	206.0650	206.1000	-0.904%	1,305,524	-5.255%
2026-05-26	207.6300	210.000000	206.2200	207.9800	-0.034%	1,695,175	-6.111%
2026-05-22	208.9800	211.060000	207.2510	208.0500	-0.445%	1,095,752	-6.143%
2026-05-21	207.7400	210.230000	205.6450	208.9800	-0.419%	1,115,601	-6.560%
2026-05-20	208.9900	211.740000	207.2800	209.8600	+1.001%	1,787,316	-6.952%
2026-05-19	203.0000	208.915000	202.4000	207.7800	+1.778%	1,410,829	-6.021%
2026-05-18	200.5400	205.490000	200.2500	204.1500	+1.124%	1,033,744	-4.350%
2026-05-15	204.0100	206.000000	201.4700	201.8800	-0.286%	1,405,680	-3.274%
2026-05-14	203.0600	204.800000	202.0900	202.4600	+0.044%	931,253	-3.551%
2026-05-13	202.0200	203.240000	200.7700	202.3700	-0.697%	989,348	-3.508%
2026-05-12	200.0000	205.150000	200.0000	203.7900	+2.531%	1,368,943	-4.181%
2026-05-11	205.1600	206.680000	198.6100	198.7600	-3.869%	1,805,478	-1.756%
2026-05-08	206.7900	207.980000	203.9200	206.7600	-0.063%	993,581	-5.557%
2026-05-07	209.2600	211.230000	206.3700	206.8900	-1.312%	1,315,641	-5.617%
2026-05-06	207.1200	213.530000	207.1200	209.6400	+0.847%	1,455,663	-6.855%
2026-05-05	211.0000	211.000000	205.9400	207.8800	-0.740%	1,849,981	-6.066%
2026-05-04	205.0000	209.620000	204.4200	209.4300	+2.151%	2,483,801	-6.761%
2026-05-01	206.0000	206.835000	198.6400	205.0200	-4.111%	3,154,129	-4.756%
2026-04-30	212.4700	215.135000	210.6000	213.8100	+0.887%	1,906,924	-8.671%
2026-04-29	215.6800	216.590000	211.9300	211.9300	-2.399%	1,301,682	-7.861%
2026-04-28	221.8400	222.400000	215.3000	217.1400	-2.198%	1,547,129	-10.072%
2026-04-27	219.1300	223.920000	218.8600	222.0200	+0.987%	1,312,643	-12.048%
2026-04-24	218.1700	220.225000	217.0000	219.8500	+0.155%	797,431	-11.180%
2026-04-23	221.3800	221.472500	216.6800	219.5100	-1.139%	986,992	-11.043%
2026-04-22	222.0000	225.180000	220.2100	222.0400	+0.371%	834,046	-12.056%
2026-04-21	225.5100	227.310000	220.0000	221.2200	-2.176%	1,127,670	-11.730%
2026-04-20	227.6600	229.300000	224.3000	226.1400	-0.868%	1,072,287	-13.651%
2026-04-17	226.0900	230.030000	225.4700	228.1200	+1.513%	1,173,226	-14.400%
2026-04-16	227.6800	230.080000	223.7900	224.7200	-1.783%	1,093,543	-13.105%
2026-04-15	231.3400	231.990000	226.4600	228.8000	-0.819%	1,280,523	-14.655%
2026-04-14	228.9400	232.315800	228.3900	230.6900	+0.187%	646,333	-15.354%
2026-04-13	228.1500	230.340000	226.9200	230.2600	+0.607%	711,336	-15.196%
2026-04-10	229.3800	230.030000	227.0800	228.8700	+0.390%	843,983	-14.681%
2026-04-09	227.9900	229.560000	225.1550	227.9800	-1.179%	1,141,023	-14.348%
2026-04-08	231.3000	234.905000	229.8200	230.7000	+2.057%	1,116,522	-15.358%
2026-04-07	224.2500	228.230000	222.3500	226.0500	+0.498%	1,030,133	-13.616%
2026-04-06	224.2800	226.630000	223.5900	224.9300	+0.375%	598,921	-13.186%
2026-04-02	220.9900	226.300000	219.0100	224.0900	+0.556%	642,892	-12.861%
2026-04-01	224.6200	225.800000	220.9950	222.8500	-0.726%	1,051,863	-12.376%
2026-03-31	222.5800	225.050000	219.4000	224.4800	+2.022%	939,419	-13.012%
2026-03-30	222.0000	222.000000	218.3900	220.0300	-0.200%	1,074,991	-11.253%
2026-03-27	222.5100	222.510000	219.5650	220.4700	-0.912%	984,997	-11.430%
2026-03-26	225.0900	228.530000	221.2200	222.5000	-1.684%	1,036,539	-12.238%
2026-03-25	230.9300	232.600000	219.4000	226.3100	-0.824%	1,860,148	-13.716%
2026-03-24	226.8300	231.450000	224.9200	228.1900	+0.097%	1,000,715	-14.427%
2026-03-23	229.5000	231.770000	227.5700	227.9700	+0.876%	904,801	-14.344%
2026-03-20	225.4600	227.450000	224.7750	225.9900	-0.624%	1,162,610	-13.594%
2026-03-19	228.1000	230.145000	226.4300	227.4100	-0.206%	803,582	-14.133%
2026-03-18	231.5700	232.195000	227.8700	227.8800	-2.407%	928,655	-14.310%
2026-03-17	233.6500	235.170000	232.0000	233.5000	+1.253%	928,229	-16.373%
2026-03-16	230.8600	234.890000	229.5600	230.6100	-0.100%	1,179,592	-15.325%
2026-03-13	234.8900	235.800000	230.2100	230.8400	-0.676%	1,340,758	-15.409%
2026-03-12	237.8700	238.800000	231.4000	232.4100	-3.223%	1,333,814	-15.980%
2026-03-11	245.4200	245.880000	237.5200	240.1500	-2.817%	1,202,608	-18.688%
2026-03-10	251.9200	252.530000	246.6250	247.1100	-2.301%	931,995	-20.979%
2026-03-09	250.0800	253.132500	246.1700	252.9300	+0.024%	1,049,213	-22.797%
2026-03-06	253.1500	253.260000	248.1300	252.8700	-0.960%	920,797	-22.779%
2026-03-05	256.0500	258.200000	250.9700	255.3200	-1.440%	865,475	-23.520%
2026-03-04	260.0000	260.220000	254.3500	259.0500	+0.298%	664,356	-24.621%
2026-03-03	255.9200	260.000000	254.0500	258.2800	+0.346%	1,229,271	-24.396%
2026-03-02	254.3000	258.400000	250.5700	257.3900	+0.441%	951,355	-24.135%
2026-02-27	255.8900	257.500000	252.7390	256.2600	-0.311%	1,068,795	-23.800%
2026-02-26	254.1800	258.240000	253.5800	257.0600	+1.794%	924,655	-24.037%
2026-02-25	251.5100	252.810000	250.1850	252.5300	+0.358%	667,862	-22.675%
2026-02-24	259.0800	260.000000	250.3600	251.6300	-3.512%	1,034,639	-22.398%
2026-02-23	257.6100	261.909900	257.0250	260.7900	+0.644%	869,827	-25.124%
2026-02-20	255.6600	259.200000	254.2800	259.1200	+1.104%	727,842	-24.641%
2026-02-19	257.6600	260.165000	255.7600	256.2900	-1.012%	821,068	-23.809%
2026-02-18	255.8400	262.170000	255.0900	258.9100	+1.208%	1,226,615	-24.580%
2026-02-17	251.0500	257.790000	248.9850	255.8200	+1.295%	1,344,060	-23.669%
2026-02-13	247.1600	254.210000	246.2050	252.5500	+2.775%	970,952	-22.681%
2026-02-12	255.6600	257.385000	245.6475	245.7300	-5.350%	1,567,469	-20.535%
2026-02-11	260.5200	261.838500	253.4200	259.6200	-1.487%	1,179,095	-24.786%
2026-02-10	276.0100	277.670000	262.9900	263.5400	-4.501%	1,811,900	-25.905%
2026-02-09	272.0000	276.430000	269.6200	275.9600	+1.594%	1,479,277	-29.240%
2026-02-06	267.0500	272.330000	267.0300	271.6300	+1.715%	1,502,537	-28.112%
2026-02-05	262.3800	268.330000	262.0600	267.0500	+1.528%	1,665,577	-26.879%
2026-02-04	251.3100	264.875500	251.3100	263.0300	+4.622%	1,727,812	-25.761%
2026-02-03	253.3600	257.430000	250.5400	251.4100	-1.307%	1,285,524	-22.330%
2026-02-02	257.1800	258.450000	250.8450	254.7400	-1.382%	1,436,289	-23.345%
2026-01-30	251.0300	258.640000	245.2100	258.3100	+0.272%	2,258,223	-24.405%
2026-01-29	257.0200	261.000000	254.5500	257.6100	-0.043%	1,676,544	-24.199%
2026-01-28	255.9200	258.460000	254.4440	257.7200	+0.869%	1,404,817	-24.232%
2026-01-27	255.8900	257.925000	254.8550	255.5000	+0.012%	1,093,133	-23.573%
2026-01-26	252.2200	256.220000	252.2200	255.4700	+1.224%	817,414	-23.564%
2026-01-23	254.7800	255.625000	250.1900	252.3800	-1.163%	722,124	-22.629%
2026-01-22	262.0000	264.090000	254.6500	255.3500	-1.516%	892,579	-23.528%
2026-01-21	254.8600	260.839900	252.8400	259.2800	+2.405%	853,511	-24.688%
2026-01-20	257.1200	258.390000	252.7700	253.1900	-1.704%	1,061,265	-22.876%
2026-01-16	260.1400	261.040000	256.9850	257.5800	-1.197%	955,390	-24.191%
2026-01-15	259.2500	261.360000	256.5600	260.7000	+0.459%	939,941	-25.098%
2026-01-14	253.6500	260.160000	252.4900	259.5100	+1.900%	970,406	-24.754%
2026-01-13	260.4200	262.870000	251.7050	254.6700	-1.229%	1,070,060	-23.324%
2026-01-12	251.3800	257.990000	250.3200	257.8400	+2.127%	1,111,491	-24.267%
2026-01-09	252.9200	253.810000	250.1800	252.4700	+0.618%	591,804	-22.656%
2026-01-08	247.0400	252.000000	246.8500	250.9200	+1.092%	696,954	-22.178%
2026-01-07	248.0000	250.125000	245.5200	248.2100	-0.393%	735,260	-21.329%
2026-01-06	244.7200	250.149738	243.5000	249.1900	+1.561%	849,094	-21.638%
2026-01-05	243.2700	247.290000	242.5400	245.3600	+0.225%	773,901	-20.415%
2026-01-02	241.7500	245.340000	240.0000	244.8100	+1.636%	961,251	-20.236%
2025-12-31	242.5000	243.010000	240.8000	240.8700	-0.909%	524,998	-18.931%
2025-12-30	242.4100	243.650000	240.8950	243.0800	+0.095%	675,058	-19.668%
2025-12-29	244.0000	245.520000	242.2000	242.8500	-0.780%	755,052	-19.592%
2025-12-26	244.2900	245.989900	243.5000	244.7600	+0.131%	305,189	-20.220%
2025-12-24	244.5000	245.460000	244.0900	244.4400	-0.065%	201,328	-20.115%
2025-12-23	246.0200	247.450000	243.1300	244.6000	-0.839%	718,511	-20.168%
2025-12-22	243.9500	247.210000	243.0700	246.6700	+0.706%	908,444	-20.838%
2025-12-19	242.9300	245.900000	242.0200	244.9400	+0.985%	2,957,036	-20.278%
2025-12-18	246.1000	247.780000	241.6600	242.5500	-1.378%	1,103,234	-19.493%
2025-12-17	247.0100	249.750000	245.0300	245.9400	-0.566%	918,811	-20.603%
2025-12-16	248.0100	249.920000	243.6200	247.3400	-2.264%	1,333,404	-21.052%
2025-12-15	255.0000	255.830000	250.8550	253.0700	+0.317%	1,183,193	-22.840%
2025-12-12	252.9200	252.925000	250.3700	252.2700	-0.048%	973,580	-22.595%
2025-12-11	251.5000	255.610000	251.2900	252.3900	+0.354%	766,094	-22.632%
2025-12-10	257.4000	259.990000	248.9400	251.5000	+2.020%	1,167,951	-22.358%
2025-12-09	250.2300	251.941600	245.9700	246.5200	-1.408%	806,218	-20.789%
2025-12-08	256.0700	256.550000	249.5700	250.0400	-2.538%	760,585	-21.904%
2025-12-05	255.0000	257.980000	254.4000	256.5500	+2.004%	708,376	-23.886%
2025-12-04	251.2500	252.750000	250.3400	251.5100	+0.028%	489,063	-22.361%
2025-12-03	251.4700	254.100000	250.1000	251.4400	+0.235%	549,929	-22.339%
2025-12-02	249.3100	252.840000	248.7500	250.8500	+0.994%	1,086,092	-22.157%
2025-12-01	244.1600	253.885000	237.6250	248.3800	-2.912%	1,296,102	-21.383%
2025-11-28	256.0000	258.090000	255.7000	255.8300	+0.310%	335,093	-23.672%
2025-11-26	255.8200	257.170000	254.9800	255.0400	-0.297%	606,170	-23.436%
2025-11-25	251.5900	257.000000	250.2500	255.8000	+2.108%	812,363	-23.663%
2025-11-24	249.2300	251.570000	248.4500	250.5200	-0.092%	1,217,577	-22.054%
2025-11-21	244.2800	254.000000	243.0400	250.7500	+2.800%	1,187,270	-22.126%
2025-11-20	244.5700	246.880000	241.8100	243.9200	-0.437%	1,120,401	-19.945%
2025-11-19	246.0000	248.050000	242.6000	244.9900	-0.500%	942,846	-20.295%
2025-11-18	245.1900	247.310000	243.7900	246.2200	+0.617%	1,175,581	-20.693%
2025-11-17	244.2800	247.260000	243.2000	244.7100	+0.102%	1,037,918	-20.204%
2025-11-14	250.0400	251.170000	244.2900	244.4600	-3.034%	1,008,371	-20.122%
2025-11-13	251.0100	255.100000	249.7300	252.1100	-0.297%	1,124,347	-22.546%
2025-11-12	252.0500	256.000000	251.2600	252.8600	+0.170%	1,270,218	-22.775%
2025-11-11	250.2500	254.750000	248.1550	252.4300	+0.932%	1,316,781	-22.644%
2025-11-10	250.0000	252.265000	245.7600	250.1000	-0.553%	981,521	-21.923%
2025-11-07	248.6600	251.540000	245.8500	251.4900	+0.737%	1,683,087	-22.355%
2025-11-06	242.5600	250.700000	242.0200	249.6500	+1.807%	2,225,890	-21.782%
2025-11-05	245.3000	246.102500	241.6200	245.2200	-0.479%	1,214,688	-20.369%
2025-11-04	247.7100	247.710000	243.1400	246.4000	-1.024%	1,447,258	-20.751%
2025-11-03	247.5400	252.150000	243.1201	248.9500	+0.838%	1,596,212	-21.563%
2025-10-31	254.5100	257.170000	239.4100	246.8800	-2.133%	2,567,479	-20.905%
2025-10-30	255.2700	257.100000	251.0500	252.2600	-0.536%	1,777,170	-22.592%
2025-10-29	256.4700	258.345000	252.9000	253.6200	-1.150%	1,172,473	-23.007%
2025-10-28	259.6800	264.000000	256.5700	256.5700	-1.018%	1,171,878	-23.892%
2025-10-27	259.7000	260.920000	258.0500	259.2100	-0.108%	1,228,254	-24.667%
2025-10-24	266.8300	266.970000	259.4100	259.4900	-2.175%	1,110,285	-24.749%
2025-10-23	266.4900	267.190000	263.8400	265.2600	-0.458%	715,999	-26.385%
2025-10-22	269.6800	270.560000	265.9000	266.4800	-0.649%	891,227	-26.722%
2025-10-21	268.0200	270.810000	266.3100	268.2200	-1.175%	791,600	-27.198%
2025-10-20	268.3700	271.720000	266.7800	271.4100	+1.238%	619,487	-28.053%
2025-10-17	269.0400	270.535000	263.1000	268.0900	-0.707%	2,278,218	-27.163%
2025-10-16	270.9800	273.750000	269.6200	270.0000	+0.111%	1,062,839	-27.678%
2025-10-15	270.9600	272.045000	267.6100	269.7000	-0.137%	667,057	-27.597%
2025-10-14	268.5600	272.180000	267.0000	270.0700	-1.077%	971,820	-27.697%
2025-10-13	274.2900	277.330000	271.1300	273.0100	+0.371%	768,874	-28.475%
2025-10-10	277.8400	277.850000	271.4000	272.0000	-2.116%	606,130	-28.210%
2025-10-09	283.6300	284.050000	277.0400	277.8800	-1.583%	754,261	-29.729%
2025-10-08	284.0600	284.870000	279.2500	282.3500	-0.328%	888,263	-30.841%
2025-10-07	282.4300	283.990000	280.0000	283.2800	+0.675%	666,872	-31.068%
2025-10-06	279.3500	283.040000	278.3200	281.3800	+1.001%	911,860	-30.603%
2025-10-03	278.3000	281.500000	277.2400	278.5900	+0.705%	591,048	-29.908%
2025-10-02	269.7700	277.350000	269.7700	276.6400	+2.138%	1,032,132	-29.414%
2025-10-01	274.3600	276.900000	267.6400	270.8500	-1.052%	1,314,477	-27.905%
2025-09-30	271.0100	275.700000	270.7350	273.7300	+0.989%	1,174,123	-28.663%
2025-09-29	271.1000	271.980000	268.0700	271.0500	+0.289%	978,117	-27.958%
2025-09-26	269.2100	271.660000	267.4000	270.2700	+1.107%	754,952	-27.750%
2025-09-25	268.6600	268.893000	264.1400	267.3100	-2.509%	881,407	-26.950%
2025-09-24	275.0800	277.430000	273.1100	274.1900	-0.515%	692,845	-28.783%
2025-09-23	273.5300	277.100000	273.2550	275.6100	+0.437%	771,768	-29.150%
2025-09-22	272.4000	275.530000	270.6000	274.4100	+0.447%	549,218	-28.840%
2025-09-19	272.9200	274.025000	271.3200	273.1900	-0.037%	1,536,212	-28.522%
2025-09-18	273.4200	273.790000	270.4850	273.2900	+0.582%	552,905	-28.548%
2025-09-17	274.5100	275.752500	270.0250	271.7100	-0.326%	847,461	-28.133%
2025-09-16	270.4200	273.700000	270.0800	272.6000	+0.520%	840,847	-28.368%
2025-09-15	271.0000	273.410000	271.0000	271.1900	+0.389%	940,946	-27.995%
2025-09-12	273.1500	273.555000	269.0000	270.1400	-1.628%	1,257,655	-27.715%
2025-09-11	271.3300	275.345000	270.4150	274.6100	+1.531%	727,265	-28.892%
2025-09-10	278.3000	279.670000	265.6750	270.4700	-3.123%	1,093,935	-27.803%
2025-09-09	280.2500	281.320000	278.6600	279.1900	-0.097%	613,516	-30.058%
2025-09-08	276.4700	279.730000	273.3700	279.4600	+0.870%	688,486	-30.126%
2025-09-05	274.2700	278.060000	274.0450	277.0500	+1.183%	943,999	-29.518%
2025-09-04	270.3000	274.240000	267.5700	273.8100	+1.709%	1,179,275	-28.684%
2025-09-03	270.1300	270.490000	265.4900	269.2100	-0.657%	1,804,376	-27.466%
2025-09-02	270.7700	273.635000	268.9700	270.9900	-1.282%	1,034,039	-27.942%
2025-08-29	275.4000	275.400000	271.3300	274.5100	-0.316%	1,325,206	-28.866%
2025-08-28	281.3200	281.965000	274.6700	275.3800	-2.334%	1,298,975	-29.091%
2025-08-27	284.7300	285.085000	279.6300	281.9600	-1.126%	1,045,057	-30.745%
2025-08-26	285.8400	286.910000	284.2100	285.1700	-0.220%	851,679	-31.525%
2025-08-25	293.3800	293.580000	285.1000	285.8000	-2.700%	847,951	-31.676%
2025-08-22	288.2100	293.810000	288.2100	293.7300	+1.869%	627,080	-33.521%
2025-08-21	288.2500	289.660000	286.3100	288.3400	-0.249%	907,868	-32.278%
2025-08-20	287.6500	290.300000	287.1200	289.0600	+1.056%	812,522	-32.447%
2025-08-19	285.1400	287.730000	283.9110	286.0400	-0.028%	1,144,137	-31.733%
2025-08-18	285.2300	287.830000	284.4200	286.1200	+0.432%	550,676	-31.752%
2025-08-15	285.0000	286.890000	283.1500	284.8900	+0.060%	1,014,580	-31.458%
2025-08-14	286.3400	287.255000	283.6801	284.7200	-1.235%	903,953	-31.417%
2025-08-13	283.5100	290.095000	282.7200	288.2800	+1.761%	755,985	-32.264%
2025-08-12	284.9600	286.469900	281.5800	283.2900	-0.362%	1,436,274	-31.071%
2025-08-11	284.1600	286.340000	283.2700	284.3200	+0.148%	835,248	-31.320%
2025-08-08	280.7500	284.740000	279.6100	283.9000	+1.331%	827,374	-31.219%
2025-08-07	282.8300	282.955000	277.5400	280.1700	-0.103%	929,027	-30.303%
2025-08-06	284.6700	285.490000	279.4500	280.4600	-1.593%	985,900	-30.375%
2025-08-05	286.4100	287.500000	276.6600	285.0000	-2.210%	1,624,394	-31.484%
2025-08-04	279.0000	293.080000	278.2200	291.4400	+4.384%	1,583,617	-32.998%
2025-08-01	281.9000	281.900000	271.1100	279.2000	+2.670%	1,797,022	-30.061%
2025-07-31	275.6400	277.300000	271.9400	271.9400	-1.982%	1,444,241	-28.194%
2025-07-30	273.3450	278.860000	271.6400	277.4400	-0.094%	1,714,421	-29.617%
2025-07-29	272.5800	278.100000	271.8000	277.7000	+1.536%	1,492,821	-29.683%
2025-07-28	273.0500	274.610000	270.8700	273.5000	-0.603%	1,021,021	-28.603%
2025-07-25	273.0000	275.800000	271.5300	275.1600	+0.607%	1,063,990	-29.034%
2025-07-24	273.3700	274.000000	271.0100	273.5000	+0.048%	880,792	-28.603%
2025-07-23	269.5000	273.380000	268.2900	273.3700	+2.233%	1,080,963	-28.569%
2025-07-22	261.9200	268.650000	261.0550	267.4000	+2.425%	1,372,276	-26.975%
2025-07-21	258.6500	261.890000	258.2200	261.0700	+1.221%	1,012,567	-25.204%
2025-07-18	258.0900	260.370000	256.5300	257.9200	+0.585%	894,150	-24.290%
2025-07-17	254.2500	256.700000	253.0900	256.4200	+0.853%	802,122	-23.848%
2025-07-16	253.7700	254.450000	250.1800	254.2500	+0.889%	829,606	-23.198%
2025-07-15	258.8500	258.850000	251.3500	252.0100	-0.826%	1,019,805	-22.515%
2025-07-14	252.8200	255.620100	252.3200	254.1100	-0.114%	925,027	-23.155%
2025-07-11	257.0600	257.535000	252.6400	254.4000	-1.422%	517,806	-23.243%
2025-07-10	256.1500	261.080000	255.5950	258.0700	+0.816%	637,776	-24.334%
2025-07-09	256.7900	256.790000	251.4000	255.9800	-0.238%	792,475	-23.717%
2025-07-08	256.0900	259.490000	255.3500	256.5900	+0.070%	535,223	-23.898%
2025-07-07	258.0000	258.380000	255.3800	256.4100	-0.214%	858,313	-23.845%
2025-07-03	255.8800	257.625000	253.9400	256.9600	+0.422%	391,893	-24.008%
2025-07-02	255.4900	257.549900	254.5400	255.8800	-0.148%	579,331	-23.687%
2025-07-01	256.9900	258.240000	254.8300	256.2600	-0.674%	905,385	-23.800%
2025-06-30	255.9700	258.240000	255.3100	258.0000	+1.113%	958,158	-24.314%
2025-06-27	255.9200	256.370000	250.8800	255.1600	-0.410%	1,498,403	-23.472%
2025-06-26	257.9100	259.520000	255.6800	256.2100	-0.659%	1,120,053	-23.785%
2025-06-25	256.7700	260.230000	255.7250	257.9100	+0.782%	945,226	-24.288%
2025-06-24	255.1600	256.820000	252.3500	255.9100	+0.546%	994,030	-23.696%
2025-06-23	253.5700	255.465000	250.8400	254.5200	+0.331%	591,314	-23.279%
2025-06-20	251.9200	254.060000	251.8550	253.6800	+1.116%	964,362	-23.025%
2025-06-18	250.2500	253.730000	249.6000	250.8800	+0.316%	635,899	-22.166%
2025-06-17	250.4200	252.830000	248.7200	250.0900	-0.632%	668,450	-21.920%
2025-06-16	250.7200	254.030000	249.6100	251.6800	+0.938%	645,878	-22.413%
2025-06-13	250.6400	251.940000	248.2020	249.3400	-1.138%	427,416	-21.685%
2025-06-12	250.6800	252.210000	250.2638	252.2100	+0.338%	573,049	-22.576%
2025-06-11	252.6800	254.980000	250.7700	251.3600	-0.515%	620,275	-22.315%
2025-06-10	253.4500	254.750000	252.1100	252.6600	+0.669%	861,892	-22.714%
2025-06-09	252.0000	252.420000	248.5700	250.9800	-0.484%	976,789	-22.197%
2025-06-06	250.6400	252.480000	249.6500	252.2000	+1.005%	458,653	-22.573%
2025-06-05	250.8500	251.810000	248.6400	249.6900	-0.100%	643,313	-21.795%
2025-06-04	247.3200	250.560000	246.9600	249.9400	+1.170%	703,739	-21.873%
2025-06-03	243.7200	247.350000	241.9900	247.0500	+1.238%	833,237	-20.959%
2025-06-02	243.7800	244.420000	239.9350	244.0300	-0.310%	640,651	-19.981%
2025-05-30	244.5000	245.785000	242.1400	244.7900	-0.135%	1,060,298	-20.230%
2025-05-29	245.1500	246.235000	243.6400	245.1200	+0.147%	562,836	-20.337%
2025-05-28	245.8100	247.000000	244.6100	244.7600	-0.593%	656,927	-20.220%
2025-05-27	246.3500	247.480000	244.0000	246.2200	+1.392%	1,056,207	-20.693%
2025-05-23	242.5400	245.500000	242.2240	242.8400	-1.079%	558,148	-19.589%
2025-05-22	244.5900	247.070000	243.8700	245.4900	-0.118%	644,423	-20.457%
2025-05-21	247.0000	249.000000	244.3900	245.7800	-0.951%	847,104	-20.551%
2025-05-20	243.4700	251.490000	243.2000	248.1400	-2.056%	1,432,264	-21.307%
2025-05-19	248.9300	253.430000	248.0900	253.3500	+0.660%	658,666	-22.925%
2025-05-16	249.2400	251.940000	247.7100	251.6900	+1.251%	839,610	-22.416%
2025-05-15	249.6000	249.970000	246.2000	248.5800	+0.644%	1,442,165	-21.446%
2025-05-14	248.0300	249.400000	246.4350	246.9900	-0.267%	1,074,863	-20.940%
2025-05-13	248.1000	248.850000	245.9600	247.6500	-0.004%	2,145,961	-21.151%
2025-05-12	247.8800	249.990000	246.6300	247.6600	+1.069%	894,319	-21.154%
2025-05-09	243.8600	245.410000	242.4900	245.0400	+0.802%	693,839	-20.311%
2025-05-08	245.7400	247.350000	242.7700	243.0900	-0.658%	737,950	-19.672%
2025-05-07	242.2500	245.320000	241.5400	244.7000	+1.137%	750,159	-20.200%
2025-05-06	238.0100	242.470000	237.0000	241.9500	+0.536%	898,644	-19.293%
2025-05-05	240.8900	241.750000	238.6850	240.6600	+0.296%	766,020	-18.861%
2025-05-02	240.0000	241.000000	238.2200	239.9500	+1.463%	608,794	-18.621%
2025-05-01	236.5900	238.810000	233.8700	236.4900	-0.042%	732,183	-17.430%
2025-04-30	237.1200	237.400000	233.5400	236.5900	-0.484%	1,321,162	-17.465%
2025-04-29	235.0200	237.960000	233.6200	237.7400	+1.538%	718,104	-17.864%
2025-04-28	236.0000	236.820000	230.9100	234.1400	-0.738%	1,117,954	-16.601%
2025-04-25	238.5600	238.940000	230.5100	235.8800	-0.093%	1,194,891	-17.216%
2025-04-24	233.1900	239.660000	227.4000	236.1000	+10.101%	2,257,946	-17.294%
2025-04-23	214.2900	221.530000	210.3400	214.4400	+0.168%	1,691,746	-8.940%
2025-04-22	212.4700	215.075000	211.1000	214.0800	+1.522%	1,365,825	-8.786%
2025-04-21	211.6200	214.140000	209.3100	210.8700	-0.958%	941,754	-7.398%
2025-04-17	209.0000	214.320000	202.0000	212.9100	+0.671%	1,109,562	-8.285%
2025-04-16	211.7700	214.810000	210.5400	211.4900	-1.159%	938,265	-7.669%
2025-04-15	215.8700	217.380000	212.0500	213.9700	-0.261%	1,769,529	-8.740%
2025-04-14	214.0600	215.330000	210.2400	214.5300	+0.252%	1,745,059	-8.978%
2025-04-11	212.1600	214.000000	206.7400	213.9900	+1.634%	2,305,935	-8.748%
2025-04-10	214.1500	214.710000	206.9650	210.5500	-2.721%	1,044,495	-7.257%
2025-04-09	203.9900	218.140000	201.9000	216.4400	+5.818%	1,772,029	-9.781%
2025-04-08	215.5800	216.600000	201.8350	204.5400	-3.972%	1,527,918	-4.532%
2025-04-07	200.8700	218.870000	199.9200	213.0000	+3.816%	2,203,396	-8.324%
2025-04-04	209.6600	211.550000	204.5100	205.1700	-3.834%	2,065,636	-4.825%
2025-04-03	217.0000	218.530000	211.7200	213.3500	-4.327%	1,512,127	-8.474%
2025-04-02	219.7400	223.560000	219.0900	223.0000	+0.315%	625,853	-12.435%
2025-04-01	222.8600	223.095000	219.4600	222.3000	-0.692%	766,886	-12.159%
2025-03-31	219.1100	225.250000	215.0500	223.8500	+1.778%	1,086,592	-12.767%
2025-03-28	221.7400	223.140000	219.7000	219.9400	-1.204%	542,428	-11.217%
2025-03-27	223.6200	224.720000	221.2900	222.6200	+0.334%	484,694	-12.286%
2025-03-26	221.4900	224.060000	220.7350	221.8800	+0.267%	476,537	-11.993%
2025-03-25	223.3100	227.000000	219.5600	221.2900	-0.727%	952,927	-11.758%
2025-03-24	221.5100	224.105000	220.3500	222.9100	+1.461%	734,042	-12.400%
2025-03-21	220.0900	221.200000	217.0300	219.7000	-0.638%	1,133,905	-11.120%
2025-03-20	223.9000	225.555000	220.5400	221.1100	-0.423%	657,673	-11.686%
2025-03-19	221.8600	223.990000	220.4150	222.0500	+0.817%	773,906	-12.060%
2025-03-18	223.0000	224.100000	219.1200	220.2500	-1.998%	683,165	-11.342%
2025-03-17	222.4000	226.950000	220.7700	224.7400	+0.259%	693,071	-13.113%
2025-03-14	219.8900	224.640000	219.1949	224.1600	+2.021%	735,126	-12.888%
2025-03-13	221.7600	222.820000	217.5200	219.7200	-0.227%	963,387	-11.128%
2025-03-12	222.9400	222.940000	217.6700	220.2200	-2.467%	752,467	-11.330%
2025-03-11	236.3000	237.440000	224.8800	225.7900	-4.581%	1,229,078	-13.517%
2025-03-10	230.3600	243.370000	228.7200	236.6300	+1.803%	1,874,994	-17.479%
2025-03-07	224.4300	232.860000	222.9100	232.4400	+3.293%	882,773	-15.991%
2025-03-06	223.8500	226.020000	219.6800	225.0300	+0.536%	1,192,894	-13.225%
2025-03-05	227.7100	228.140000	219.7600	223.8300	-3.305%	1,150,330	-12.760%
2025-03-04	233.4400	233.670000	227.0800	231.4800	-0.695%	761,004	-15.643%
2025-03-03	234.1000	236.440000	231.3900	233.1000	-0.180%	701,771	-16.229%
2025-02-28	231.4700	233.650000	228.1604	233.5200	+0.969%	1,140,731	-16.380%
2025-02-27	233.4700	234.920000	230.7301	231.2800	-1.419%	537,709	-15.570%
2025-02-26	236.4600	236.630000	232.0900	234.6100	-0.669%	539,438	-16.768%
2025-02-25	229.4000	236.310000	229.2450	236.1900	+2.848%	898,475	-17.325%
2025-02-24	231.6900	231.820000	228.1800	229.6500	-0.880%	1,552,878	-14.971%
2025-02-21	232.3100	233.380000	230.3400	231.6900	-0.473%	499,149	-15.719%
2025-02-20	233.0100	234.610000	231.6200	232.7900	-0.733%	620,649	-16.118%
2025-02-19	239.4300	240.000000	231.4800	234.5100	+1.704%	879,440	-16.733%
2025-02-18	231.1000	232.960000	228.8700	230.5800	-1.030%	979,248	-15.314%
2025-02-14	241.8600	243.475000	232.7600	232.9800	-2.714%	991,558	-16.186%
2025-02-13	238.9000	239.520000	235.7700	239.4800	+1.217%	667,378	-18.461%
2025-02-12	236.3700	237.435000	233.4750	236.6000	-0.350%	643,686	-17.468%
2025-02-11	236.7800	238.830000	236.1700	237.4300	-0.474%	568,839	-17.757%
2025-02-10	238.9800	240.840000	236.9700	238.5600	+0.684%	808,759	-18.146%
2025-02-07	237.7600	239.065000	235.6300	236.9400	-0.101%	796,954	-17.587%
2025-02-06	242.0100	243.410000	235.0950	237.1800	-2.226%	965,600	-17.670%
2025-02-05	242.1100	245.990000	240.4600	242.5800	+0.882%	986,910	-19.503%
2025-02-04	240.1000	245.265000	238.8700	240.4600	-0.037%	1,199,599	-18.793%
2025-02-03	242.0000	244.290000	235.0000	240.5500	+1.850%	1,744,316	-18.824%

document.getElementById("NFsghP").onerror = function(){this.style.display='none';}; .dark-mode .VlskBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlskBr{ color: #333333; background-color: white; border: 2px solid #333333; }RMDResMed Inc.stock NYSE

RMD
ResMed Inc.
stock NYSE