Free Trial

ResMed (RMD) Stock Chart & Stock Price History

ResMed logo
$284.23 +4.06 (+1.45%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$285.87 +1.64 (+0.58%)
As of 08/8/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ResMed Stock Price Performance

The ResMed (RMD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 31.23%, with a year-to-date return of 24.29%. In the past month, the stock has increased 11.14%, reflecting recent market activity.

As of the latest close, ResMed traded at $284.23 with a market cap of $41.68 billion and volume of 827,364 shares. Five years ago, the stock traded at $173.24, representing a 64.07% increase over that period. At the time, it had a market cap of $25.12 billion and a volume of 1.26 million shares.

Receive RMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ResMed and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.43%
1 Month
Performance
+11.14%
3 Month
Performance
+15.96%
Year-To-Date
Performance
+24.29%
1 Year
Performance
+31.23%
5 Year
Performance
+64.07%

RMD Stock Chart for Saturday, August, 9, 2025

ResMed Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$279.86$284.23
+1.56%
$284.74$279.61827,364 shs$41.68 billion
08/07/2025$280.25$279.86
-0.14%
$282.95$277.54929,026 shs$41.04 billion
08/06/2025$284.72$280.25
-1.57%
$285.49$279.45985,888 shs$41.09 billion
08/05/2025$291.30$284.72
-2.26%
$287.50$276.661.62 million shs$41.75 billion
08/04/2025$278.78$291.30
+4.49%
$293.08$278.221.58 million shs$42.71 billion
08/01/2025$272.16$278.78
+2.43%
$281.90$271.111.80 million shs$40.88 billion
07/31/2025$277.37$272.16
-1.88%
$277.30$271.941.44 million shs$39.91 billion
07/30/2025$278.07$277.37
-0.25%
$278.86$271.641.71 million shs$40.67 billion
07/29/2025$273.52$278.07
+1.66%
$278.10$271.801.49 million shs$40.77 billion
07/28/2025$275.29$273.52
-0.64%
$274.61$270.871.02 million shs$40.11 billion
07/25/2025$273.43$275.29
+0.68%
$275.80$271.531.06 million shs$40.37 billion
07/24/2025$273.18$273.43
+0.09%
$274.00$271.01880,777 shs$40.09 billion
07/23/2025$267.90$273.18
+1.97%
$273.38$268.291.08 million shs$40.06 billion
07/22/2025$261.10$267.90
+2.60%
$268.65$261.061.37 million shs$39.28 billion
07/21/2025$257.64$261.10
+1.34%
$261.89$258.221.01 million shs$38.28 billion
07/18/2025$256.37$257.64
+0.49%
$260.37$256.53894,150 shs$37.78 billion
07/17/2025$254.00$256.37
+0.93%
$256.70$253.09802,122 shs$37.59 billion
07/16/2025$251.98$254.00
+0.80%
$254.45$250.18829,576 shs$37.24 billion
07/15/2025$254.09$251.98
-0.83%
$258.85$251.351.02 million shs$36.95 billion
07/14/2025$254.15$254.09
-0.02%
$255.62$252.32925,026 shs$37.26 billion
07/11/2025$258.09$254.15
-1.53%
$257.54$252.64517,805 shs$37.26 billion
07/10/2025$255.75$258.09
+0.92%
$261.08$255.60637,776 shs$37.84 billion
07/09/2025$256.71$255.75
-0.37%
$256.79$251.40792,474 shs$37.50 billion
07/08/2025$256.16$256.71
+0.21%
$259.49$255.35535,223 shs$37.64 billion

This page (NYSE:RMD) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners