• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    ResMed Inc. Common Stock (NY:RMD)

    256.26 -0.80 (-0.31%)
    Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 27, 2026 255.89 257.50 252.74 256.26 1,069,075 -0.80(-0.31%)
    Feb 26, 2026 254.18 258.23 253.58 257.06 928,086 +4.53(+1.79%)
    Feb 25, 2026 251.51 252.81 250.19 252.53 667,240 +0.90(+0.36%)
    Feb 24, 2026 259.08 260.00 250.36 251.63 1,034,288 -9.16(-3.51%)
    Feb 23, 2026 257.61 261.91 257.02 260.79 869,919 +1.67(+0.64%)
    Feb 20, 2026 255.66 259.20 254.28 259.12 727,843 +2.83(+1.10%)
    Feb 19, 2026 257.66 260.17 255.76 256.29 821,061 -2.62(-1.01%)
    Feb 18, 2026 255.84 262.17 255.09 258.91 1,226,546 +3.09(+1.21%)
    Feb 17, 2026 251.05 257.79 248.99 255.82 1,344,087 +3.27(+1.29%)
    Feb 13, 2026 247.16 254.21 246.21 252.55 970,999 +6.82(+2.78%)
    Feb 12, 2026 255.66 257.38 245.65 245.73 1,567,351 -13.89(-5.35%)
    Feb 11, 2026 260.52 261.84 253.42 259.62 1,178,974 -3.92(-1.49%)
    Feb 10, 2026 276.01 277.67 262.99 263.54 1,811,653 -12.42(-4.50%)
    Feb 09, 2026 272.00 276.43 269.62 275.96 1,479,217 +4.33(+1.59%)
    Feb 06, 2026 267.05 272.33 267.03 271.63 1,502,536 +4.58(+1.72%)
    Feb 05, 2026 262.38 268.33 262.06 267.05 1,665,401 +4.02(+1.53%)
    Feb 04, 2026 251.31 264.88 251.31 263.03 1,727,773 +11.62(+4.62%)
    Feb 03, 2026 253.36 257.43 250.54 251.41 1,285,525 -3.33(-1.31%)
    Feb 02, 2026 257.18 258.45 250.84 254.74 1,436,203 -3.57(-1.38%)
    Jan 30, 2026 251.03 258.64 245.21 258.31 2,258,223 +0.70(+0.27%)
    Jan 29, 2026 257.02 261.00 254.55 257.61 1,675,793 -0.11(-0.04%)
    Jan 28, 2026 255.92 258.46 254.44 257.72 1,404,240 +2.22(+0.87%)
    Jan 27, 2026 255.89 257.93 254.85 255.50 1,092,625 +0.03(+0.01%)
    Jan 26, 2026 252.22 256.22 252.22 255.47 819,341 +3.09(+1.22%)
    Jan 23, 2026 254.78 255.62 250.19 252.38 722,130 -2.97(-1.16%)
    Jan 22, 2026 262.00 264.09 254.65 255.35 892,780 -3.93(-1.52%)
    Jan 21, 2026 254.86 260.84 252.84 259.28 853,415 +6.09(+2.41%)
    Jan 20, 2026 257.12 258.39 252.77 253.19 1,061,261 -4.39(-1.70%)
    Jan 16, 2026 260.14 261.04 256.99 257.58 955,390 -3.12(-1.20%)
    Jan 15, 2026 259.25 261.36 256.56 260.70 939,965 +1.19(+0.46%)
    Jan 14, 2026 253.65 260.16 252.49 259.51 970,289 +4.84(+1.90%)
    Jan 13, 2026 260.42 262.87 251.71 254.67 1,071,443 -3.17(-1.23%)
    Jan 12, 2026 251.38 257.99 250.32 257.84 1,111,486 +5.37(+2.13%)
    Jan 09, 2026 252.92 253.81 250.18 252.47 598,990 +1.55(+0.62%)
    Jan 08, 2026 247.04 252.00 246.96 250.92 696,946 +2.71(+1.09%)
    Jan 07, 2026 248.00 250.12 245.52 248.21 735,292 -0.98(-0.39%)
    Jan 06, 2026 244.72 250.15 243.50 249.19 849,103 +3.83(+1.56%)
    Jan 05, 2026 243.27 247.29 242.54 245.36 773,908 +0.55(+0.22%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.