RMD - Resmed Inc.
255.32
-3.730 -1.461%
Share volume: 863,080
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$259.05
-3.73
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $256.05 | $256.05 | $258.20 | $258.20 | $250.97 | $250.97 | $255.32 | $255.32 | 863,080 | $863,080.00 |
| 03-04-2026 | $260.00 | $260.00 | $260.22 | $260.22 | $254.35 | $254.35 | $259.05 | $259.05 | 664,356 | $664,356.00 |
| 03-03-2026 | $255.92 | $255.92 | $260.00 | $260.00 | $254.05 | $254.05 | $258.28 | $258.28 | 1,229,270 | $1,229,270.00 |
| 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 |