RMD·Historical Data
Explore RMD's full daily price history. Download OHLC data as CSV and track long-term trends.
ResMed (RMD) — OHLC preview (1995-06-02 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 236.59 | 236.86 | 233.16 | 235.04 | — |
| 2026-10-12 | 231.74 | 235.98 | 230.08 | 234.6 | — |
| 2026-10-09 | 226.54 | 231.35 | 226.41 | 230.05 | — |
| 2026-10-08 | 225.79 | 226.86 | 223.1 | 226.73 | — |
| 2026-10-07 | 222.27 | 228.75 | 221.83 | 225.98 | — |
| 2026-10-06 | 223.9 | 225.23 | 219.96 | 220.69 | — |
| 2026-10-05 | 218.44 | 223.72 | 218.88 | 222.86 | — |
| 2026-10-02 | 221.66 | 223.7 | 218.03 | 218.89 | — |
| 2026-10-01 | 220.75 | 224.13 | 219 | 221.15 | — |
| 2026-09-30 | 222.63 | 224.04 | 220 | 221.1 | — |
| 2026-09-29 | 221.96 | 224.07 | 220.32 | 222.83 | — |
| 2026-09-28 | 221.52 | 222.84 | 218.31 | 222.1 | — |
| 2026-09-25 | 221.08 | 223.21 | 220.13 | 222 | — |
| 2026-09-24 | 223.08 | 224.5 | 220.43 | 221.89 | — |
| 2026-09-23 | 222.78 | 225.1 | 220 | 222.3 | — |
| 2026-09-21 | 225.16 | 226.52 | 223.34 | 223.61 | — |
| 2026-09-18 | 228.21 | 228.38 | 224.56 | 224.99 | — |
| 2026-09-17 | 228.25 | 229.56 | 225.08 | 228.42 | — |
| 2026-09-16 | 228.19 | 229.32 | 224.26 | 228.25 | — |
| 2026-09-15 | 226.36 | 234.33 | 225.12 | 229.44 | — |
| 2026-09-14 | 221.04 | 225.82 | 220.95 | 222.99 | — |
| 2026-09-11 | 220.44 | 221.2 | 215.97 | 218.27 | — |
| 2026-09-10 | 217.93 | 221.25 | 215.8 | 219.58 | — |
| 2026-09-09 | 220.85 | 220.85 | 217 | 219.95 | — |
| 2026-09-08 | 226.22 | 226.66 | 220.45 | 221.05 | — |
| 2026-09-04 | 225.91 | 228.49 | 225.16 | 228.35 | — |
| 2026-09-02 | 234.73 | 237.21 | 230.78 | 230.87 | — |
| 2026-09-01 | 239.9 | 242.4 | 230.18 | 231.36 | — |
| 2026-08-31 | 237.97 | 241.71 | 236.16 | 240.1 | — |
| 2026-08-27 | 233.06 | 237.94 | 232.29 | 235.76 | — |