RMD - RESMED INC
221.22
-4.920 -2.224%
Share volume: 1,127,682
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$226.14
-4.92
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $225.51 | $225.51 | $227.31 | $227.31 | $220.00 | $220.00 | $221.22 | $221.22 | 1,127,682 | $1,127,682.00 |
| 04-20-2026 | $227.66 | $227.66 | $229.30 | $229.30 | $224.30 | $224.30 | $226.14 | $226.14 | 1,072,500 | $1,072,500.00 |
| 04-17-2026 | $226.09 | $226.09 | $230.03 | $230.03 | $225.47 | $225.47 | $228.12 | $228.12 | 1,173,226 | $1,173,226.00 |
| 04-16-2026 | $227.68 | $227.68 | $230.08 | $230.08 | $223.79 | $223.79 | $224.72 | $224.72 | 1,093,543 | $1,093,543.00 |
| 04-15-2026 | $231.34 | $231.34 | $231.99 | $231.99 | $226.46 | $226.46 | $228.80 | $228.80 | 1,280,522 | $1,280,522.00 |
| 04-14-2026 | $228.94 | $228.94 | $232.32 | $232.32 | $228.39 | $228.39 | $230.69 | $230.69 | 646,333 | $646,333.00 |
| 04-13-2026 | $228.15 | $228.15 | $230.34 | $230.34 | $226.92 | $226.92 | $230.26 | $230.26 | 711,366 | $711,366.00 |
| 04-10-2026 | $229.38 | $229.38 | $230.03 | $230.03 | $227.08 | $227.08 | $228.87 | $228.87 | 843,992 | $843,992.00 |
| 04-09-2026 | $227.99 | $227.99 | $229.56 | $229.56 | $225.16 | $225.16 | $227.98 | $227.98 | 1,141,069 | $1,141,069.00 |
| 04-08-2026 | $231.30 | $231.30 | $234.91 | $234.91 | $229.82 | $229.82 | $230.70 | $230.70 | 1,116,521 | $1,116,521.00 |