RMD - RESMED INC
258.28
0.890 0.345%
Share volume: 1,225,400
Last Updated: 03-03-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$257.39
0.89
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $255.92 | $255.92 | $260.00 | $260.00 | $254.05 | $254.05 | $258.28 | $258.28 | 1,225,400 | $1,225,400.00 |
| 03-02-2026 | $254.30 | $254.30 | $258.40 | $258.40 | $250.57 | $250.57 | $257.39 | $257.39 | 951,647 | $951,647.00 |
| 02-27-2026 | $255.89 | $255.89 | $257.50 | $257.50 | $252.74 | $252.74 | $256.26 | $256.26 | 1,069,073 | $1,069,073.00 |
| 02-26-2026 | $254.18 | $254.18 | $258.24 | $258.24 | $253.58 | $253.58 | $257.06 | $257.06 | 928,088 | $928,088.00 |
| 02-25-2026 | $251.51 | $251.51 | $252.81 | $252.81 | $250.19 | $250.19 | $252.53 | $252.53 | 667,860 | $667,860.00 |
| 02-24-2026 | $259.08 | $259.08 | $260.00 | $260.00 | $250.36 | $250.36 | $251.63 | $251.63 | 1,034,637 | $1,034,637.00 |
| 02-23-2026 | $257.61 | $257.61 | $261.91 | $261.91 | $257.03 | $257.03 | $260.79 | $260.79 | 869,917 | $869,917.00 |
| 02-20-2026 | $255.66 | $255.66 | $259.20 | $259.20 | $254.28 | $254.28 | $259.12 | $259.12 | 727,842 | $727,842.00 |
| 02-19-2026 | $257.66 | $257.66 | $260.17 | $260.17 | $255.76 | $255.76 | $256.29 | $256.29 | 821,074 | $821,074.00 |
| 02-18-2026 | $255.84 | $255.84 | $262.17 | $262.17 | $255.09 | $255.09 | $258.91 | $258.91 | 1,226,614 | $1,226,614.00 |