RMD
Resmed (RMD)
NYSE
$237.90+$3.79 (+1.62%)
Price as of Nov 11, 2026 8:00 PM EST
  • $32.9B
    Market Cap
  • -6.28%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +1.76%
    Low Price$226.44
    High Price$252.49
  • 3 Months
    +6.69%
    Low Price$217.65
    High Price$252.49
  • 1 Year
    -6.28%
    Low Price$181.78
    High Price$272.95
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
$0.66 Dividend
11/11/2026
229.98
237.92
229.35
237.86
+1.89%
944,337
11/10/2026
233.83
235.19
230.48
233.45
-0.69%
1,324,640
11/09/2026
235.90
237.16
230.66
235.08
+0.19%
1,206,636
11/06/2026
233.34
236.00
231.30
234.64
-1.68%
1,717,922
11/05/2026
244.60
245.98
232.46
238.64
-0.50%
1,695,459
11/04/2026
234.73
241.53
233.45
239.83
+5.91%
2,258,245
11/03/2026
226.37
229.76
220.97
226.44
-2.52%
2,161,196
11/02/2026
230.62
233.10
227.09
232.28
+1.30%
1,601,196
10/30/2026
245.86
247.35
227.69
229.29
-9.05%
3,470,545
10/29/2026
252.86
253.55
248.90
252.12
+1.06%
1,450,973
10/29/2026
$2.91 Earnings
10/28/2026
247.80
251.49
247.09
249.46
-0.25%
1,020,372
10/27/2026
249.62
251.06
247.00
250.09
-0.95%
936,671
10/26/2026
250.77
254.27
248.74
252.49
+0.13%
1,074,679
10/23/2026
251.12
254.84
248.02
252.15
-0.08%
1,032,415
10/22/2026
244.72
252.90
243.49
252.35
+2.79%
1,886,258
10/21/2026
243.25
247.90
243.25
245.51
+0.29%
899,293
10/20/2026
241.30
245.79
239.82
244.81
+2.39%
1,245,218
10/19/2026
234.84
239.64
234.84
239.09
+0.33%
932,295
10/16/2026
240.86
241.89
237.20
238.30
-1.35%
2,547,213
10/15/2026
237.49
241.95
237.23
241.55
+2.95%
1,106,555
10/14/2026
234.92
236.39
232.11
234.63
+0.11%
1,020,695
10/13/2026
235.92
236.19
232.49
234.38
+0.19%
892,027
10/12/2026
231.09
235.31
229.43
233.94
+1.98%
1,051,205
10/09/2026
225.90
230.71
225.78
229.40
+1.46%
1,003,241
10/08/2026
225.15
226.24
222.41
226.09
+0.33%
651,154
10/07/2026
221.64
228.11
221.20
225.34
+2.40%
1,128,412
10/06/2026
223.27
224.60
219.34
220.07
-0.97%
972,850
10/05/2026
217.82
223.09
217.82
222.23
+1.81%
976,665
10/02/2026
221.04
223.10
217.42
218.27
-1.02%
898,889
10/01/2026
220.13
223.50
218.38
220.53
+0.02%
945,420
09/30/2026
222.00
223.41
219.38
220.48
-0.78%
1,308,168
09/29/2026
221.33
223.59
219.70
222.20
+0.33%
949,369
09/28/2026
220.90
222.37
217.64
221.47
+0.05%
862,829
09/25/2026
220.46
222.59
219.51
221.37
+0.05%
760,794
09/24/2026
222.45
223.87
219.76
221.26
-0.18%
798,773
09/23/2026
222.15
224.46
219.38
221.67
+0.15%
1,440,113
09/22/2026
225.58
227.26
221.19
221.34
-0.73%
1,030,525
09/21/2026
224.53
225.88
222.71
222.98
-0.61%
1,072,146
09/18/2026
227.57
227.74
223.93
224.36
-1.50%
3,862,486
09/17/2026
227.61
228.92
224.45
227.78
+0.07%
1,085,530
09/16/2026
227.55
228.68
223.63
227.61
-0.52%
1,066,869
09/15/2026
225.72
233.67
224.48
228.79
+2.89%
1,641,047
09/14/2026
220.42
225.18
220.32
222.36
+2.16%
989,010
09/11/2026
219.82
220.67
215.36
217.65
-0.60%
912,319
09/10/2026
217.32
220.63
215.19
218.96
-0.17%
923,144
09/09/2026
220.22
220.22
216.39
219.33
-0.50%
1,200,149
09/08/2026
225.58
226.03
219.82
220.43
-3.20%
1,959,445
09/04/2026
225.27
227.85
224.49
227.71
-0.37%
843,837
09/03/2026
230.55
232.39
226.62
228.54
-0.73%
1,483,411
09/02/2026
234.07
236.54
230.13
230.22
-0.21%
1,156,476
09/01/2026
239.22
241.72
229.53
230.71
-3.64%
987,079
08/31/2026
237.30
241.03
235.49
239.42
-0.10%
1,723,123
08/28/2026
235.97
240.38
234.35
239.65
+1.94%
1,386,748
08/27/2026
232.40
237.27
231.64
235.10
+0.03%
1,588,524
08/26/2026
233.00
237.09
231.45
235.03
-0.38%
1,542,344
08/25/2026
231.57
237.70
231.23
235.92
+1.78%
1,761,110
08/24/2026
230.35
232.57
228.22
231.79
+0.40%
1,113,640
08/21/2026
228.79
233.48
227.89
230.87
+1.35%
1,725,347
08/20/2026
228.38
232.33
227.74
227.80
-0.67%
1,285,592
08/20/2026
$0.66 Dividend
08/19/2026
219.75
229.73
219.19
229.34
+4.85%
1,209,808
08/18/2026
219.75
222.20
218.72
218.73
-0.18%
1,295,889
08/17/2026
221.42
222.67
217.41
219.12
-1.82%
1,453,870
08/14/2026
226.83
227.25
222.52
223.19
-1.01%
1,193,129
08/13/2026
224.72
226.47
221.95
225.45
+0.33%
1,167,599
08/12/2026
217.49
225.35
217.49
224.72
+0.52%
1,403,347
08/11/2026
217.54
224.48
214.49
223.56
+2.18%
1,239,266
08/10/2026
210.69
219.15
209.39
218.80
+3.83%
1,715,411
08/07/2026
206.00
214.28
200.85
210.74
-5.06%
3,810,438
08/06/2026
223.56
224.84
220.94
221.97
-0.35%
1,785,975
08/06/2026
$2.95 Earnings
08/05/2026
220.74
223.72
219.24
222.76
+0.40%
1,735,107
08/04/2026
211.06
221.94
209.73
221.87
+3.69%
1,742,524
08/03/2026
212.79
216.34
211.65
213.97
+2.00%
1,466,067
07/31/2026
205.55
210.57
204.06
209.78
+1.16%
1,113,640
07/30/2026
209.31
210.22
205.42
207.38
-2.67%
1,091,211
07/29/2026
207.40
213.98
206.61
213.07
+2.55%
1,323,071
07/28/2026
205.00
208.92
203.44
207.77
+2.90%
1,136,944
07/27/2026
196.17
202.43
194.68
201.93
+4.00%
1,142,770
07/24/2026
193.17
196.48
193.13
194.16
+1.76%
1,005,232
07/23/2026
190.46
191.46
189.13
190.80
-0.53%
1,012,467
07/22/2026
195.82
195.96
190.58
191.82
-1.48%
971,174
07/21/2026
193.50
197.11
192.90
194.69
-1.41%
1,112,740
07/20/2026
195.82
197.60
193.42
197.48
-0.19%
1,037,425
07/17/2026
200.05
201.89
197.10
197.86
-1.86%
1,284,199
07/16/2026
195.38
202.72
193.98
201.61
+2.11%
1,019,541
07/15/2026
193.51
198.43
192.96
197.44
+2.88%
1,207,902
07/14/2026
192.21
193.94
189.68
191.92
-2.77%
1,622,360
07/13/2026
192.62
199.41
189.17
197.37
-2.63%
2,161,421
07/10/2026
207.43
208.17
202.25
202.71
-2.20%
1,331,125
07/09/2026
205.22
208.14
203.84
207.27
+1.27%
1,479,037
07/08/2026
211.32
213.28
204.05
204.67
-6.33%
1,761,756
07/07/2026
218.10
218.73
215.29
218.50
+0.62%
1,726,353
07/06/2026
210.68
221.17
210.68
217.16
+4.18%
3,722,028
07/02/2026
202.84
208.49
201.99
208.44
+4.24%
1,144,252
07/01/2026
195.87
202.07
195.87
199.96
+3.19%
1,111,986
06/30/2026
196.36
197.55
191.71
193.77
-1.79%
1,503,607
06/29/2026
199.86
200.93
196.53
197.30
-0.93%
1,396,294