The highest closing price for ResMed (RMD) all-time was $290.65, on August 22, 2025. The latest price is $218.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $220.75 | $224.14 | $219.00 | $221.15 | 902,521 |
September 2026 | $239.90 | $242.40 | $215.80 | $221.10 | 26,132,779 |
August 2026 | $213.39 | $241.71 | $201.42 | $240.10 | 33,355,150 |
July 2026 | $196.43 | $221.79 | $189.67 | $210.38 | 30,521,300 |
June 2026 | $187.82 | $202.10 | $179.75 | $194.32 | 33,526,300 |
May 2026 | $204.80 | $212.29 | $189.84 | $190.02 | 32,320,400 |
April 2026 | $223.31 | $233.54 | $209.37 | $212.57 | 22,216,200 |
March 2026 | $252.82 | $258.71 | $217.12 | $223.17 | 23,291,500 |
February 2026 | $255.09 | $275.42 | $244.22 | $254.77 | 23,313,800 |
January 2026 | $239.79 | $261.95 | $238.05 | $256.21 | 20,444,200 |
December 2025 | $242.18 | $257.88 | $235.70 | $238.92 | 20,187,600 |
November 2025 | $244.95 | $256.00 | $239.09 | $253.75 | 22,302,800 |
October 2025 | $271.49 | $281.89 | $236.90 | $244.30 | 24,558,800 |
September 2025 | $267.94 | $278.37 | $261.37 | $270.86 | 19,862,800 |
August 2025 | $278.37 | $290.73 | $267.71 | $271.64 | 22,104,500 |
July 2025 | $253.77 | $275.37 | $247.05 | $268.53 | 20,771,200 |
June 2025 | $240.73 | $256.97 | $236.93 | $254.77 | 15,760,500 |
May 2025 | $233.12 | $250.25 | $230.44 | $241.72 | 19,061,000 |
April 2025 | $219.59 | $236.14 | $196.99 | $233.12 | 29,995,000 |
March 2025 | $230.67 | $239.80 | $211.90 | $220.57 | 19,413,200 |
February 2025 | $237.92 | $241.84 | $224.81 | $230.09 | 18,452,200 |
January 2025 | $227.09 | $258.61 | $222.84 | $232.19 | 19,355,000 |
December 2024 | $244.71 | $245.26 | $220.72 | $224.83 | 15,617,000 |
November 2024 | $237.40 | $250.85 | $227.27 | $244.82 | 17,190,400 |
October 2024 | $240.71 | $255.54 | $226.06 | $237.86 | 24,483,000 |
Daily pricing data for ResMed dates back to 6/2/1995, and may be incomplete.