Skip to main content
RMD logo

ResMed Inc.

RMDNYSEHealthcareMedical Instruments & Supplies

$253.06Today:- (-)1Y −4.60%

As of Oct 22, 2026 close

Market cap
$36.69B
P/E (TTM)
24.08
Forward P/E
22.38
Dividend yield
0.97%
52-week range
$180.27$277.67
Volume (live)
-
Avg. volume (3M)
1.15M

ResMed (RMD) Historical Stock Prices

Analyze ResMed (RMD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ResMed (RMD) Interactive Price Chart

Interactive historical price chart showing ResMed stock price movements and trends across multiple time periods.

Loading chart...

RMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026245.41253.62244.18253.06253.061.89M
Oct 21, 2026243.94248.60243.94246.20246.20873.33K
Oct 20, 2026241.98246.48240.50245.50245.501.24M
Oct 19, 2026235.50240.32235.50239.77239.77902.97K
Oct 16, 2026241.54242.57237.87238.97238.972.52M
Oct 15, 2026238.16242.63237.90242.23242.231.07M
Oct 14, 2026235.58237.06232.76235.29235.29985.86K
Oct 13, 2026236.59236.86233.15235.04235.04855.11K
Oct 12, 2026231.74235.98230.08234.60234.601.01M
Oct 9, 2026226.54231.36226.41230.05230.05979.60K
Oct 8, 2026225.79226.88223.04226.73226.73608.77K
Oct 7, 2026222.27228.75221.83225.98225.981.10M
Oct 6, 2026223.90225.23219.96220.69220.69942.51K
Oct 5, 2026218.44223.72218.44222.86222.86928.69K
Oct 2, 2026221.66223.73218.03218.89218.89845.49K
Oct 1, 2026220.75224.13219.00221.15221.15902.52K
Sep 30, 2026222.63224.04220.00221.10221.101.26M
Sep 29, 2026221.96224.22220.32222.83222.83848.90K
Sep 28, 2026221.52223.00218.26222.10222.10812.17K
Sep 25, 2026221.08223.22220.13222.00222.00721.10K
Sep 24, 2026223.08224.50220.38221.89221.89753.62K
Sep 23, 2026222.78225.09220.00222.30222.301.34M
Sep 22, 2026226.22227.90221.82221.97221.97976.93K
Sep 21, 2026225.16226.52223.34223.61223.61959.24K
Sep 18, 2026228.21228.38224.56224.99224.993.73M
Sep 17, 2026228.25229.57225.08228.42228.421.03M
Sep 16, 2026228.19229.32224.26228.25228.251.02M
Sep 15, 2026226.36234.33225.12229.44229.441.54M
Sep 14, 2026221.04225.82220.94222.99222.99886.95K
Sep 11, 2026220.44221.29215.97218.27218.27857.02K
Sep 10, 2026217.93221.25215.80219.58219.58814.58K
Sep 9, 2026220.84220.84217.00219.95219.951.14M
Sep 8, 2026226.22226.66220.44221.05221.051.22M
Sep 4, 2026225.91228.49225.12228.35228.35837.25K
Sep 3, 2026231.20233.04227.26229.19229.19751.37K
Sep 2, 2026234.73237.21230.78230.87230.871.16M
Sep 1, 2026239.90242.40230.18231.36231.36975.59K
Aug 31, 2026237.97241.71236.16240.10240.101.68M
Aug 28, 2026236.64241.06235.01240.33240.331.38M
Aug 27, 2026233.06237.94232.29235.76235.761.59M
Aug 26, 2026233.66237.76232.10235.69235.691.53M
Aug 25, 2026232.22238.37231.88236.59236.591.75M
Aug 24, 2026231.00233.23228.87232.45232.451.08M
Aug 21, 2026229.44234.14228.54231.52231.521.71M
Aug 20, 2026229.03232.99228.38228.44228.441.18M
Aug 19, 2026221.00231.04220.44230.65229.991.21M
Aug 18, 2026221.00223.47219.97219.98219.351.30M
Aug 17, 2026222.68223.94218.66220.37219.741.45M
Aug 14, 2026228.12228.55223.79224.46223.821.19M
Aug 13, 2026226.00227.76223.22226.74226.091.17M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.