The highest closing price for ResMed (RMD) all-time was $293.73, on August 22. The latest price is $277.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $274.36 | $284.87 | $267.64 | $277.88 | 6,010,323 |
September 2025 | $270.77 | $281.32 | $264.14 | $273.73 | 19,862,802 |
August 2025 | $281.31 | $293.81 | $270.55 | $274.51 | 22,104,500 |
July 2025 | $256.46 | $278.28 | $249.66 | $271.37 | 20,771,200 |
June 2025 | $243.27 | $259.69 | $239.44 | $257.46 | 15,760,500 |
May 2025 | $235.59 | $252.90 | $232.88 | $244.28 | 19,061,000 |
April 2025 | $221.91 | $238.64 | $199.07 | $235.59 | 29,995,000 |
March 2025 | $233.11 | $242.34 | $214.14 | $222.90 | 19,413,200 |
February 2025 | $240.43 | $244.40 | $227.19 | $232.53 | 18,452,200 |
January 2025 | $229.49 | $261.35 | $225.19 | $234.65 | 19,355,000 |
December 2024 | $247.30 | $247.86 | $223.06 | $227.21 | 15,617,000 |
November 2024 | $239.91 | $253.51 | $229.67 | $247.41 | 17,190,400 |
October 2024 | $243.26 | $258.25 | $228.45 | $240.38 | 24,483,000 |
September 2024 | $242.36 | $252.98 | $229.49 | $242.02 | 21,586,300 |
August 2024 | $210.41 | $244.67 | $202.38 | $242.91 | 22,686,100 |
July 2024 | $188.81 | $213.49 | $184.18 | $210.91 | 19,062,600 |
June 2024 | $205.56 | $212.61 | $177.45 | $189.32 | 26,361,200 |
May 2024 | $209.85 | $220.51 | $202.75 | $204.06 | 18,508,100 |
April 2024 | $195.70 | $215.50 | $169.92 | $211.17 | 29,184,700 |
March 2024 | $170.97 | $195.92 | $168.31 | $195.42 | 22,105,800 |
February 2024 | $187.46 | $190.79 | $169.41 | $171.43 | 16,853,500 |
January 2024 | $168.61 | $194.75 | $161.55 | $187.22 | 21,206,800 |
December 2023 | $154.98 | $177.61 | $153.94 | $169.33 | 16,925,500 |
November 2023 | $140.72 | $161.53 | $138.60 | $155.26 | 25,171,400 |
October 2023 | $143.18 | $147.99 | $129.75 | $138.56 | 37,322,800 |
Daily pricing data for ResMed dates back to 6/2/1995, and may be incomplete.
