ResMed Inc. Common Stock (RMD)

Historical Prices For ResMed Inc. Common Stock (RMD)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	275.40	275.40	271.33	274.51	1,325,207	274.51
8/28/2025	281.32	281.96	274.67	275.38	1,426,975	275.38
8/27/2025	284.73	285.08	279.63	281.96	1,045,057	281.96
8/26/2025	285.84	286.91	284.21	285.17	851,688	285.17
8/25/2025	293.38	293.58	285.10	285.80	847,951	285.80
8/22/2025	288.21	293.81	288.21	293.73	627,081	293.73
8/21/2025	288.25	289.66	286.31	288.34	907,868	288.34
8/20/2025	287.65	290.30	287.12	289.06	812,522	289.06
8/19/2025	285.14	287.73	283.91	286.04	1,144,132	286.04
8/18/2025	285.23	287.83	284.42	286.12	550,677	286.12
8/15/2025	285.00	286.89	283.15	284.89	1,014,581	284.89
8/14/2025	286.34	287.25	283.68	284.72	903,954	284.72
8/13/2025	283.51	290.10	282.72	288.28	755,955	287.68
8/12/2025	284.96	286.47	281.58	283.29	1,436,274	282.70
8/11/2025	284.16	286.34	283.27	284.32	835,220	283.73
8/08/2025	280.75	284.74	279.61	283.90	827,375	283.31
8/07/2025	282.83	282.95	277.54	280.17	929,027	279.59
8/06/2025	284.67	285.49	279.45	280.46	986,046	279.88
8/05/2025	286.41	287.50	276.66	285.00	1,624,389	284.41
8/04/2025	279.00	293.08	278.22	291.44	1,583,406	290.83
8/01/2025	281.90	281.90	271.11	279.20	1,797,022	278.62
7/31/2025	275.64	277.30	271.94	271.94	1,443,645	271.37
7/30/2025	273.35	278.86	271.64	277.44	1,714,411	276.86
7/29/2025	272.58	278.10	271.80	277.70	1,492,818	277.12
7/28/2025	273.05	274.61	270.87	273.50	1,020,666	272.93
7/25/2025	273.00	275.80	271.53	275.16	1,063,990	274.59
7/24/2025	273.37	274.00	271.01	273.50	880,787	272.93
7/23/2025	269.50	273.38	268.29	273.37	1,080,959	272.80
7/22/2025	261.92	268.65	261.06	267.40	1,372,176	266.84
7/21/2025	258.65	261.89	258.22	261.07	1,012,567	260.53
7/18/2025	258.09	260.37	256.53	257.92	894,150	257.38
7/17/2025	254.25	256.70	253.09	256.42	802,122	255.89
7/16/2025	253.77	254.45	250.18	254.25	829,607	253.72
7/15/2025	258.85	258.85	251.35	252.01	1,019,805	251.49
7/14/2025	252.82	255.62	252.32	254.11	925,029	253.58
7/11/2025	257.06	257.54	252.64	254.40	517,806	253.87
7/10/2025	256.15	261.08	255.59	258.07	637,777	257.53
7/09/2025	256.79	256.79	251.40	255.98	792,475	255.45
7/08/2025	256.09	259.49	255.35	256.59	535,223	256.06
7/07/2025	258.00	258.38	255.38	256.41	858,313	255.88
7/03/2025	255.88	257.63	253.94	256.96	391,893	256.43
7/02/2025	255.49	257.55	254.54	255.88	579,331	255.35
7/01/2025	256.99	258.24	254.83	256.26	905,385	255.73
6/30/2025	255.97	258.24	255.31	258.00	958,159	257.46
6/27/2025	255.92	256.37	250.88	255.16	1,498,403	254.63
6/26/2025	257.91	259.52	255.68	256.21	1,120,053	255.68
6/25/2025	256.77	260.23	255.72	257.91	945,225	257.37
6/24/2025	255.16	256.82	252.35	255.91	993,925	255.38
6/23/2025	253.57	255.47	250.84	254.52	591,313	253.99
6/20/2025	251.92	254.06	251.85	253.68	964,363	253.15
6/18/2025	250.25	253.73	249.60	250.88	635,900	250.36
6/17/2025	250.42	252.83	248.72	250.09	668,450	249.57
6/16/2025	250.72	254.03	249.61	251.68	645,873	251.16
6/13/2025	250.64	251.94	248.20	249.34	427,416	248.82
6/12/2025	250.68	252.21	250.26	252.21	573,049	251.69
6/11/2025	252.68	254.98	250.77	251.36	620,275	250.84
6/10/2025	253.45	254.75	252.11	252.66	861,882	252.13
6/09/2025	252.00	252.42	248.57	250.98	976,789	250.46
6/06/2025	250.64	252.48	249.65	252.20	458,653	251.68
6/05/2025	250.85	251.81	248.64	249.69	643,315	249.17
6/04/2025	247.32	250.56	246.96	249.94	703,742	249.42
6/03/2025	243.72	247.35	241.99	247.05	833,226	246.54
6/02/2025	243.78	244.42	239.94	244.03	640,626	243.52