The highest closing price for ResMed (RMD) last month was $279.46, on September 8. It was up 1.1% for the month. The latest price is $270.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $271.01 | $275.70 | $270.74 | $273.73 | 1,174,100 |
September 29 2025 | $271.10 | $271.98 | $268.07 | $271.05 | 977,700 |
September 26 2025 | $269.21 | $271.66 | $267.40 | $270.27 | 755,000 |
September 25 2025 | $268.66 | $268.89 | $264.14 | $267.31 | 881,400 |
September 24 2025 | $275.08 | $277.43 | $273.11 | $274.19 | 692,800 |
September 23 2025 | $273.53 | $277.10 | $273.26 | $275.61 | 771,800 |
September 22 2025 | $272.40 | $275.53 | $270.60 | $274.41 | 549,200 |
September 19 2025 | $272.92 | $274.02 | $271.32 | $273.19 | 1,536,200 |
September 18 2025 | $273.42 | $273.79 | $270.49 | $273.29 | 552,900 |
September 17 2025 | $274.51 | $275.75 | $270.02 | $271.71 | 847,500 |
September 16 2025 | $270.42 | $273.70 | $270.08 | $272.60 | 840,800 |
September 15 2025 | $271.00 | $273.41 | $271.00 | $271.19 | 940,900 |
September 12 2025 | $273.15 | $273.56 | $269.00 | $270.14 | 1,257,700 |
September 11 2025 | $271.33 | $275.35 | $270.42 | $274.61 | 727,300 |
September 10 2025 | $278.30 | $279.67 | $265.68 | $270.47 | 1,093,800 |
September 09 2025 | $280.25 | $281.32 | $278.66 | $279.19 | 613,516 |
September 08 2025 | $276.47 | $279.73 | $273.37 | $279.46 | 688,486 |
September 05 2025 | $274.27 | $278.06 | $274.05 | $277.05 | 944,000 |
September 04 2025 | $270.30 | $274.24 | $267.57 | $273.81 | 1,179,300 |
September 03 2025 | $270.13 | $270.49 | $265.49 | $269.21 | 1,804,400 |
September 02 2025 | $270.77 | $273.64 | $268.97 | $270.99 | 1,034,000 |
Daily pricing data for ResMed dates back to 6/2/1995, and may be incomplete.
