RMD
Resmed (RMD)
NYSE
$188.26-$0.19 (-0.10%)
Price as of Jun 23, 2026 7:09 PM EDT
  • $27.3B
    Market Cap
  • -25.23%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -9.42%
    Low Price$182.82
    High Price$207.98
  • 3 Months
    -16.36%
    Low Price$182.82
    High Price$230.70
  • 1 Year
    -25.23%
    Low Price$182.82
    High Price$293.73
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
188.52
190.73
187.25
188.45
-0.10%
1,204,047
06/18/2026
188.92
190.36
187.01
188.63
+1.26%
3,884,813
06/17/2026
190.00
192.00
184.65
186.29
-3.94%
1,873,119
06/16/2026
192.67
195.20
191.85
193.94
+0.62%
1,090,185
06/15/2026
195.77
197.41
191.65
192.74
-1.05%
1,523,756
06/12/2026
194.97
197.10
192.52
194.78
+1.24%
1,085,624
06/11/2026
193.77
197.25
191.72
192.39
-0.61%
1,070,865
06/10/2026
196.79
197.15
193.53
193.57
-1.71%
1,039,148
06/09/2026
194.44
197.34
193.75
196.94
+1.97%
1,024,091
06/08/2026
194.00
195.03
192.19
193.14
-1.48%
1,033,890
06/05/2026
196.28
199.99
194.73
196.04
+0.89%
1,536,321
06/04/2026
191.44
194.46
189.39
194.32
+4.22%
1,573,567
06/03/2026
185.00
190.80
184.07
186.46
+1.99%
1,683,747
06/02/2026
182.78
184.84
180.27
182.82
-1.94%
1,734,522
06/01/2026
188.36
190.13
184.59
186.44
-2.17%
2,439,083
05/29/2026
203.75
205.09
190.38
190.57
-6.32%
3,526,686
05/28/2026
205.59
206.98
203.05
203.42
-1.30%
1,595,555
05/27/2026
209.07
211.56
206.07
206.10
-0.90%
1,305,523
05/26/2026
207.63
210.00
206.22
207.98
-0.03%
1,695,027
05/22/2026
208.98
211.06
207.25
208.05
-0.45%
1,095,253
05/21/2026
207.74
210.23
205.65
208.98
-0.42%
1,115,600
05/20/2026
208.99
211.74
207.28
209.86
+1.00%
1,787,292
05/19/2026
203.00
208.92
202.40
207.78
+1.78%
1,410,828
05/18/2026
200.54
205.49
200.25
204.15
+1.12%
1,033,744
05/15/2026
204.01
206.00
201.47
201.88
-0.29%
1,405,681
05/14/2026
203.06
204.80
202.09
202.46
+0.34%
931,243
05/14/2026
$0.60 Dividend
05/13/2026
201.42
202.64
200.17
201.77
-0.70%
989,349
05/12/2026
199.41
204.54
199.41
203.19
+2.53%
1,368,942
05/11/2026
204.55
206.07
198.02
198.17
-3.87%
1,805,480
05/08/2026
206.18
207.36
203.32
206.15
-0.06%
993,580
05/07/2026
208.64
210.60
205.76
206.28
-1.31%
1,315,641
05/06/2026
206.51
212.90
206.51
209.02
+0.85%
1,455,663
05/05/2026
210.37
210.37
205.33
207.26
-0.74%
1,849,981
05/04/2026
204.39
209.00
203.81
208.81
+2.15%
2,483,800
05/01/2026
205.39
206.22
198.05
204.41
-4.11%
3,154,129
04/30/2026
211.84
214.50
209.98
213.18
+0.89%
1,906,924
04/30/2026
$2.86 Earnings
04/29/2026
215.04
215.95
211.30
211.30
-2.40%
1,301,681
04/28/2026
221.18
221.74
214.66
216.50
-2.20%
1,547,128
04/27/2026
218.48
223.26
218.21
221.36
+0.99%
1,312,643
04/24/2026
217.52
219.57
216.36
219.20
+0.15%
797,431
04/23/2026
220.72
220.82
216.04
218.86
-1.14%
986,992
04/22/2026
221.34
224.51
219.56
221.38
+0.37%
834,045
04/21/2026
224.84
226.64
219.35
220.56
-2.18%
1,127,670
04/20/2026
226.99
228.62
223.63
225.47
-0.87%
1,072,286
04/17/2026
225.42
229.35
224.80
227.44
+1.51%
1,173,226
04/16/2026
227.00
229.40
223.13
224.05
-1.78%
1,093,543
04/15/2026
230.65
231.30
225.79
228.12
-0.82%
1,280,522
04/14/2026
228.26
231.63
227.71
230.01
+0.19%
646,333
04/13/2026
227.47
229.66
226.25
229.58
+0.61%
711,336
04/10/2026
228.70
229.35
226.41
228.19
+0.39%
843,983
04/09/2026
227.31
228.88
224.49
227.30
-1.18%
1,141,023
04/08/2026
230.61
234.21
229.14
230.02
+2.06%
1,116,521
04/07/2026
223.59
227.55
221.69
225.38
+0.50%
1,030,133
04/06/2026
223.62
225.96
222.93
224.26
+0.37%
598,921
04/02/2026
220.33
225.63
218.36
223.43
+0.56%
642,892
04/01/2026
223.95
225.13
220.34
222.19
-0.73%
1,051,863
03/31/2026
221.92
224.38
218.75
223.81
+2.02%
939,419
03/30/2026
221.34
221.34
217.74
219.38
-0.20%
1,074,990
03/27/2026
221.85
221.85
218.91
219.82
-0.91%
984,997
03/26/2026
224.42
227.85
220.56
221.84
-1.68%
1,036,539
03/25/2026
230.25
231.91
218.75
225.64
-0.82%
1,860,148
03/24/2026
226.16
230.76
224.25
227.51
+0.10%
1,000,715
03/23/2026
228.82
231.08
226.90
227.29
+0.88%
904,800
03/20/2026
224.79
226.78
224.11
225.32
-0.62%
1,162,609
03/19/2026
227.42
229.46
225.76
226.74
-0.21%
803,581
03/18/2026
230.88
231.51
227.19
227.20
-2.41%
928,655
03/17/2026
232.96
234.47
231.31
232.81
+1.25%
928,229
03/16/2026
230.18
234.19
228.88
229.93
-0.10%
1,179,591
03/13/2026
234.19
235.10
229.53
230.16
-0.68%
1,340,757
03/12/2026
237.16
238.09
230.71
231.72
-3.22%
1,333,813
03/11/2026
244.69
245.15
236.82
239.44
-2.82%
1,202,607
03/10/2026
251.17
251.78
245.89
246.38
-2.30%
931,995
03/09/2026
249.34
252.38
245.44
252.18
+0.02%
1,049,213
03/06/2026
252.40
252.51
247.39
252.12
-0.96%
920,796
03/05/2026
255.29
257.43
250.23
254.56
-1.44%
865,475
03/04/2026
259.23
259.45
253.60
258.28
+0.30%
664,356
03/03/2026
255.16
259.23
253.30
257.51
+0.35%
1,229,270
03/02/2026
253.55
257.63
249.83
256.63
+0.44%
951,647
02/27/2026
255.13
256.74
251.99
255.50
-0.31%
1,069,073
02/26/2026
253.43
257.47
252.83
256.30
+1.79%
928,088
02/25/2026
250.76
252.06
249.44
251.78
+0.36%
667,860
02/24/2026
258.31
259.23
249.62
250.88
-3.51%
1,034,637
02/23/2026
256.85
261.13
256.26
260.02
+0.64%
869,917
02/20/2026
254.90
258.43
253.53
258.35
+1.10%
727,842
02/19/2026
256.90
259.39
255.00
255.53
-1.01%
821,074
02/18/2026
255.08
261.39
254.33
258.14
+1.21%
1,226,614
02/17/2026
250.31
257.03
248.25
255.06
+1.29%
1,344,099
02/13/2026
246.43
253.46
245.48
251.80
+2.78%
970,998
02/12/2026
254.90
256.62
244.92
245.00
-5.13%
1,567,468
02/12/2026
$0.60 Dividend
02/11/2026
259.15
260.46
252.08
258.25
-1.49%
1,179,113
02/10/2026
274.56
276.21
261.60
262.15
-4.50%
1,811,950
02/09/2026
270.57
274.97
268.20
274.51
+1.59%
1,479,277
02/06/2026
265.64
270.90
265.62
270.20
+1.72%
1,502,536
02/05/2026
261.00
266.92
260.68
265.64
+1.53%
1,665,574
02/04/2026
249.99
263.48
249.99
261.64
+4.62%
1,727,821
02/03/2026
252.03
256.07
249.22
250.09
-1.31%
1,285,525
02/02/2026
255.82
257.09
249.52
253.40
-1.38%
1,436,317