ResMed Inc (RMD) Historical Stock Data
256.55 ↑5.04 (2.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMD is up 0.05% a day on average. There have been 16 days where ResMed Inc closed green and 14 days where RMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 255.00 | 256.55 | ↑$1.55 (0.61%) | 254.40 | 257.98 | 578K |
| 2025-12-04 | 251.25 | 251.51 | ↑$0.26 (0.10%) | 250.34 | 252.75 | 486.71K |
| 2025-12-03 | 251.47 | 251.44 | ↓$0.03 (-0.01%) | 250.10 | 254.10 | 411.18K |
| 2025-12-02 | 249.31 | 250.85 | ↑$1.54 (0.62%) | 248.75 | 252.84 | 733.17K |
| 2025-12-01 | 244.16 | 248.38 | ↑$4.22 (1.73%) | 237.63 | 253.89 | 1.03M |
| 2025-11-28 | 256.00 | 255.83 | ↓$0.17 (-0.07%) | 255.70 | 258.09 | 335.09K |
| 2025-11-26 | 255.82 | 255.04 | ↓$0.78 (-0.30%) | 254.99 | 257.05 | 404.48K |
| 2025-11-25 | 251.59 | 255.80 | ↑$4.21 (1.67%) | 250.25 | 257.00 | 812.36K |
| 2025-11-24 | 249.23 | 250.52 | ↑$1.29 (0.52%) | 248.45 | 251.53 | 645.54K |
| 2025-11-21 | 244.28 | 250.75 | ↑$6.47 (2.65%) | 243.04 | 254.00 | 0.95M |
| 2025-11-20 | 244.57 | 243.92 | ↓$0.65 (-0.27%) | 241.83 | 246.88 | 837.55K |
| 2025-11-19 | 246.00 | 244.99 | ↓$1.01 (-0.41%) | 242.60 | 248.05 | 807.68K |
| 2025-11-18 | 245.19 | 246.22 | ↑$1.03 (0.42%) | 244.46 | 247.31 | 0.92M |
| 2025-11-17 | 244.28 | 244.71 | ↑$0.43 (0.18%) | 243.20 | 247.26 | 810.99K |
| 2025-11-14 | 250.04 | 244.46 | ↓$5.58 (-2.23%) | 244.29 | 251.17 | 868.16K |
| 2025-11-13 | 251.01 | 252.11 | ↑$1.10 (0.44%) | 249.73 | 255.10 | 0.92M |
| 2025-11-12 | 252.05 | 252.86 | ↑$0.81 (0.32%) | 251.26 | 256.00 | 0.99M |
| 2025-11-11 | 250.25 | 252.43 | ↑$2.18 (0.87%) | 248.16 | 254.75 | 0.98M |
| 2025-11-10 | 250.00 | 250.10 | ↑$0.10 (0.04%) | 245.76 | 252.27 | 735.43K |
| 2025-11-07 | 248.66 | 251.49 | ↑$2.83 (1.14%) | 245.85 | 251.54 | 1.32M |
| 2025-11-06 | 242.56 | 249.65 | ↑$7.09 (2.92%) | 242.02 | 250.70 | 1.80M |
| 2025-11-05 | 245.30 | 245.22 | ↓$0.08 (-0.03%) | 241.67 | 246.10 | 1.02M |
| 2025-11-04 | 247.71 | 246.40 | ↓$1.31 (-0.53%) | 243.14 | 247.71 | 1.25M |
| 2025-11-03 | 247.54 | 248.95 | ↑$1.41 (0.57%) | 243.12 | 252.15 | 1.35M |
| 2025-10-31 | 254.51 | 246.88 | ↓$7.63 (-3.00%) | 239.41 | 257.17 | 2.19M |
| 2025-10-30 | 255.27 | 252.26 | ↓$3.01 (-1.18%) | 251.05 | 257.10 | 1.76M |
| 2025-10-29 | 256.47 | 253.62 | ↓$2.85 (-1.11%) | 252.90 | 258.35 | 1.15M |
| 2025-10-28 | 259.68 | 256.57 | ↓$3.11 (-1.20%) | 256.57 | 264.00 | 1.17M |
| 2025-10-27 | 259.70 | 259.21 | ↓$0.49 (-0.19%) | 258.05 | 260.92 | 1.23M |
| 2025-10-24 | 266.83 | 259.49 | ↓$7.34 (-2.75%) | 259.41 | 266.97 | 1.11M |
Create an account or log in to view more rows.
$RMD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RMD If options never existed
what do you think this stock would be trading at?
$RMD News?
$RMD warming up
$RMD Buying again tomorrow.
$RMD I don't know shit
but I know I'm holdin till I at least triple up
$RMD When in doubt...
$RMD Another boring day I believe
$RMD news?
$RMD eyeing for a scalp