Download RMD daily OHLC history, export CSV, and review long-term price data.
ResMed (RMD) — OHLC preview (1995-06-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 201.19 | 203.04 | 198.22 | 198.99 | — |
| 2026-07-16 | 196.49 | 203.72 | 195.09 | 202.76 | — |
| 2026-07-15 | 194.61 | 199.56 | 194.06 | 198.57 | — |
| 2026-07-14 | 193.31 | 194.34 | 190.77 | 193.01 | — |
| 2026-07-13 | 193.72 | 200.55 | 190.25 | 198.5 | — |
| 2026-07-10 | 208.61 | 209.19 | 203.4 | 203.87 | — |
| 2026-07-17 | 201.2 | 203.0 | 198.2 | 199.0 | -1.1% |
| 2026-07-16 | 196.5 | 203.7 | 195.1 | 202.8 | +3.2% |
| 2026-07-15 | 194.6 | 199.6 | 194.1 | 198.6 | +2.0% |
| 2026-07-14 | 193.3 | 194.3 | 190.8 | 193.0 | -0.2% |
| 2026-07-13 | 193.7 | 200.6 | 190.3 | 198.5 | +2.5% |
| 2026-07-10 | 208.6 | 209.2 | 203.4 | 203.9 | -2.3% |
| 2026-07-09 | 206.4 | 209.3 | 205.0 | 208.5 | +1.0% |
| 2026-07-08 | 212.5 | 214.5 | 205.2 | 205.8 | -3.1% |
| 2026-07-07 | 219.3 | 220.0 | 216.5 | 219.8 | +0.2% |
| 2026-07-06 | 211.9 | 222.4 | 212.2 | 218.4 | +3.1% |
| 2026-07-02 | 204.0 | 209.7 | 203.2 | 209.6 | +2.8% |
| 2026-07-01 | 197.0 | 203.2 | 197.9 | 201.1 | +2.1% |
| 2026-06-30 | 197.5 | 198.7 | 192.8 | 194.9 | -1.3% |
| 2026-06-29 | 201.0 | 202.0 | 197.7 | 198.4 | -1.3% |
| 2026-06-26 | 199.5 | 201.9 | 198.2 | 200.3 | +0.4% |
| 2026-06-25 | 199.2 | 202.7 | 198.2 | 198.6 | -0.3% |
| 2026-06-24 | 193.4 | 197.6 | 192.4 | 196.5 | +1.6% |
| 2026-06-23 | 191.5 | 193.9 | 190.2 | 191.3 | -0.1% |
| 2026-06-22 | 188.5 | 190.7 | 187.3 | 188.5 | -0.0% |
| 2026-06-18 | 188.9 | 190.4 | 187.0 | 188.6 | -0.2% |
| 2026-06-17 | 190.0 | 192.0 | 184.7 | 186.3 | -2.0% |
| 2026-06-16 | 192.7 | 195.2 | 191.9 | 193.9 | +0.7% |
| 2026-06-15 | 195.8 | 197.4 | 191.7 | 192.7 | -1.5% |
| 2026-06-12 | 195.0 | 197.1 | 192.5 | 194.8 | -0.1% |
| 2026-06-11 | 193.8 | 197.3 | 191.7 | 192.4 | -0.7% |
| 2026-06-10 | 196.8 | 197.2 | 193.6 | 193.6 | -1.6% |
| 2026-06-09 | 194.4 | 197.3 | 193.8 | 196.9 | +1.3% |
| 2026-06-05 | 196.3 | 200.0 | 194.7 | 196.0 | -0.1% |
| 2026-06-04 | 191.4 | 194.5 | 189.4 | 194.3 | +1.5% |
| 2026-06-03 | 185.0 | 190.8 | 184.1 | 186.5 | +0.8% |
| 2026-07-09 |
| 206.39 |
| 209.33 |
| 205 |
| 208.45 |
| — |
| 2026-07-08 | 212.53 | 214.49 | 205.21 | 205.84 | — |
| 2026-07-07 | 219.34 | 219.98 | 216.52 | 219.75 | — |
| 2026-07-06 | 211.88 | 222.43 | 212.17 | 218.4 | — |
| 2026-07-02 | 204 | 209.67 | 203.15 | 209.63 | — |
| 2026-07-01 | 196.99 | 203.22 | 197.89 | 201.1 | — |
| 2026-06-30 | 197.48 | 198.68 | 192.8 | 194.88 | — |
| 2026-06-29 | 201 | 201.99 | 197.65 | 198.43 | — |
| 2026-06-26 | 199.54 | 201.89 | 198.21 | 200.29 | — |
| 2026-06-25 | 199.24 | 202.67 | 198.24 | 198.6 | — |
| 2026-06-24 | 193.43 | 197.6 | 192.35 | 196.5 | — |
| 2026-06-23 | 191.53 | 193.85 | 190.2 | 191.26 | — |
| 2026-06-22 | 188.52 | 190.73 | 187.25 | 188.45 | — |
| 2026-06-18 | 188.92 | 190.36 | 187.01 | 188.63 | — |
| 2026-06-17 | 190 | 192 | 184.65 | 186.29 | — |
| 2026-06-16 | 192.67 | 195.2 | 191.85 | 193.94 | — |
| 2026-06-15 | 195.77 | 197.38 | 191.65 | 192.74 | — |
| 2026-06-12 | 194.97 | 197.1 | 192.54 | 194.78 | — |
| 2026-06-11 | 193.77 | 197.25 | 191.72 | 192.39 | — |
| 2026-06-10 | 196.79 | 197.15 | 193.56 | 193.57 | — |
| 2026-06-09 | 194.44 | 197.34 | 193.75 | 196.94 | — |
| 2026-06-05 | 196.28 | 199.99 | 194.73 | 196.04 | — |
| 2026-06-04 | 191.44 | 194.46 | 189.39 | 194.32 | — |
| 2026-06-03 | 185 | 190.78 | 184.07 | 186.46 | — |