RMD
Resmed (RMD)
NYSE
$218.94-$2.21 (-1.00%)
Price as of Oct 02, 2026 4:20 PM EDT
  • $31.9B
    Market Cap
  • -19.21%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -4.41%
    Low Price$218.27
    High Price$230.87
  • 3 Months
    +10.29%
    Low Price$191.34
    High Price$240.33
  • 1 Year
    -19.21%
    Low Price$182.30
    High Price$280.31
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
220.75
224.14
219.00
221.15
+0.02%
945,420
09/30/2026
222.63
224.04
220.00
221.10
-0.78%
1,308,168
09/29/2026
221.96
224.22
220.32
222.83
+0.33%
949,369
09/28/2026
221.52
223.00
218.26
222.10
+0.05%
862,829
09/25/2026
221.08
223.22
220.13
222.00
+0.05%
760,794
09/24/2026
223.08
224.50
220.39
221.89
-0.18%
798,773
09/23/2026
222.78
225.10
220.00
222.30
+0.15%
1,440,113
09/22/2026
226.22
227.90
221.82
221.97
-0.73%
1,030,525
09/21/2026
225.16
226.52
223.34
223.61
-0.61%
1,072,146
09/18/2026
228.21
228.39
224.56
224.99
-1.50%
3,862,486
09/17/2026
228.25
229.57
225.08
228.42
+0.07%
1,085,530
09/16/2026
228.19
229.33
224.26
228.25
-0.52%
1,066,869
09/15/2026
226.36
234.33
225.12
229.44
+2.89%
1,641,047
09/14/2026
221.04
225.82
220.94
222.99
+2.16%
989,010
09/11/2026
220.44
221.29
215.97
218.27
-0.60%
912,319
09/10/2026
217.93
221.25
215.80
219.58
-0.17%
923,144
09/09/2026
220.85
220.85
217.00
219.95
-0.50%
1,200,149
09/08/2026
226.22
226.67
220.45
221.05
-3.20%
1,959,445
09/04/2026
225.91
228.49
225.12
228.35
-0.37%
843,837
09/03/2026
231.20
233.05
227.27
229.19
-0.73%
1,483,411
09/02/2026
234.73
237.21
230.78
230.87
-0.21%
1,156,476
09/01/2026
239.90
242.40
230.18
231.36
-3.64%
987,079
08/31/2026
237.97
241.71
236.16
240.10
-0.10%
1,723,123
08/28/2026
236.64
241.06
235.01
240.33
+1.94%
1,386,748
08/27/2026
233.06
237.94
232.29
235.76
+0.03%
1,588,524
08/26/2026
233.66
237.76
232.10
235.69
-0.38%
1,542,344
08/25/2026
232.22
238.37
231.89
236.59
+1.78%
1,761,110
08/24/2026
231.00
233.23
228.87
232.45
+0.40%
1,113,640
08/21/2026
229.44
234.14
228.54
231.52
+1.35%
1,725,347
08/20/2026
229.03
232.99
228.38
228.44
-0.67%
1,285,592
08/20/2026
$0.66 Dividend
08/19/2026
220.37
230.38
219.81
229.99
+4.85%
1,209,808
08/18/2026
220.37
222.83
219.34
219.35
-0.18%
1,295,889
08/17/2026
222.04
223.30
218.03
219.74
-1.82%
1,453,870
08/14/2026
227.47
227.89
223.15
223.82
-1.01%
1,193,129
08/13/2026
225.35
227.11
222.58
226.09
+0.33%
1,167,599
08/12/2026
218.10
225.99
218.10
225.35
+0.52%
1,403,347
08/11/2026
218.15
225.11
215.09
224.20
+2.18%
1,239,266
08/10/2026
211.28
219.77
209.98
219.42
+3.83%
1,715,411
08/07/2026
206.59
214.88
201.42
211.33
-5.06%
3,810,438
08/06/2026
224.20
225.47
221.56
222.60
-0.35%
1,785,975
08/06/2026
$2.95 Earnings
08/05/2026
221.36
224.36
219.86
223.39
+0.40%
1,735,107
08/04/2026
211.65
222.57
210.33
222.50
+3.69%
1,742,524
08/03/2026
213.39
216.95
212.25
214.57
+2.00%
1,466,067
07/31/2026
206.13
211.17
204.63
210.38
+1.16%
1,113,640
07/30/2026
209.90
210.82
206.00
207.96
-2.67%
1,091,211
07/29/2026
207.98
214.58
207.19
213.68
+2.55%
1,323,071
07/28/2026
205.58
209.51
204.01
208.36
+2.90%
1,136,944
07/27/2026
196.73
203.00
195.23
202.50
+4.00%
1,142,770
07/24/2026
193.71
197.03
193.67
194.71
+1.76%
1,005,232
07/23/2026
191.00
192.00
189.67
191.34
-0.53%
1,012,467
07/22/2026
196.38
196.52
191.12
192.36
-1.48%
971,174
07/21/2026
194.04
197.66
193.44
195.24
-1.41%
1,112,740
07/20/2026
196.38
198.16
193.96
198.04
-0.19%
1,037,425
07/17/2026
200.61
202.46
197.65
198.42
-1.86%
1,284,199
07/16/2026
195.93
203.30
194.53
202.18
+2.11%
1,019,541
07/15/2026
194.05
198.99
193.50
198.00
+2.88%
1,207,902
07/14/2026
192.76
194.49
190.21
192.46
-2.77%
1,622,360
07/13/2026
193.17
199.98
189.71
197.93
-2.63%
2,161,421
07/10/2026
208.01
208.76
202.82
203.29
-2.20%
1,331,125
07/09/2026
205.80
208.73
204.41
207.85
+1.27%
1,479,037
07/08/2026
211.92
213.88
204.62
205.25
-6.33%
1,761,756
07/07/2026
218.71
219.35
215.90
219.12
+0.62%
1,726,353
07/06/2026
211.27
221.79
211.27
217.78
+4.18%
3,722,028
07/02/2026
203.42
209.08
202.56
209.03
+4.24%
1,144,252
07/01/2026
196.43
202.64
196.43
200.52
+3.19%
1,111,986
06/30/2026
196.91
198.11
192.25
194.32
-1.79%
1,503,607
06/29/2026
200.42
201.50
197.08
197.86
-0.93%
1,396,294
06/26/2026
198.97
201.31
197.64
199.72
+0.85%
2,102,372
06/25/2026
198.67
202.10
197.67
198.03
+1.07%
1,825,055
06/24/2026
192.88
197.03
191.80
195.94
+2.74%
1,665,369
06/23/2026
190.98
193.30
189.62
190.71
+1.49%
1,258,325
06/22/2026
187.98
190.18
186.71
187.91
-0.10%
1,204,047
06/18/2026
188.38
189.82
186.47
188.09
+1.26%
3,884,813
06/17/2026
189.46
191.45
184.12
185.76
-3.94%
1,873,119
06/16/2026
192.12
194.64
191.30
193.39
+0.62%
1,090,185
06/15/2026
195.21
196.85
191.10
192.19
-1.05%
1,523,756
06/12/2026
194.41
196.54
191.97
194.22
+1.24%
1,085,624
06/11/2026
193.22
196.69
191.17
191.84
-0.61%
1,070,865
06/10/2026
196.23
196.59
192.98
193.02
-1.71%
1,039,148
06/09/2026
193.88
196.78
193.20
196.38
+1.97%
1,024,091
06/08/2026
193.44
194.47
191.64
192.59
-1.48%
1,033,890
06/05/2026
195.72
199.42
194.17
195.48
+0.89%
1,536,321
06/04/2026
190.89
193.90
188.85
193.76
+4.22%
1,573,567
06/03/2026
184.47
190.25
183.54
185.93
+1.99%
1,683,747
06/02/2026
182.26
184.31
179.75
182.30
-1.94%
1,734,522
06/01/2026
187.82
189.58
184.06
185.91
-2.17%
2,439,083
05/29/2026
203.17
204.50
189.84
190.02
-6.32%
3,526,686
05/28/2026
205.00
206.39
202.47
202.84
-1.30%
1,595,555
05/27/2026
208.47
210.95
205.48
205.51
-0.90%
1,305,523
05/26/2026
207.04
209.40
205.63
207.38
-0.03%
1,695,027
05/22/2026
208.38
210.46
206.66
207.45
-0.45%
1,095,253
05/21/2026
207.15
209.63
205.06
208.38
-0.42%
1,115,600
05/20/2026
208.39
211.13
206.69
209.26
+1.00%
1,787,292
05/19/2026
202.42
208.32
201.82
207.19
+1.78%
1,410,828
05/18/2026
199.97
204.90
199.68
203.57
+1.12%
1,033,744
05/15/2026
203.43
205.41
200.89
201.30
-0.29%
1,405,681
05/14/2026
202.48
204.21
201.51
201.88
+0.34%
931,243
05/14/2026
$0.60 Dividend