The highest closing price for ResMed (RMD) last month was $257.07, on January 30. It was up 2.2% for the month. The latest price is $229.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $257.42 | $259.37 | $234.47 | $235.65 | 2,599,352 |
January 30 2025 | $254.77 | $262.46 | $253.53 | $257.07 | 1,832,880 |
January 29 2025 | $249.11 | $252.93 | $247.66 | $252.29 | 932,194 |
January 28 2025 | $251.91 | $252.83 | $249.07 | $249.38 | 921,475 |
January 27 2025 | $248.90 | $258.12 | $248.73 | $254.13 | 1,253,809 |
January 24 2025 | $247.63 | $250.20 | $242.69 | $249.95 | 778,470 |
January 23 2025 | $246.08 | $248.56 | $244.12 | $248.32 | 643,904 |
January 22 2025 | $245.52 | $248.31 | $244.37 | $246.78 | 762,853 |
January 21 2025 | $243.99 | $248.75 | $243.33 | $247.23 | 1,047,883 |
January 17 2025 | $237.46 | $239.83 | $235.35 | $239.24 | 776,858 |
January 16 2025 | $234.47 | $240.06 | $232.56 | $236.60 | 797,110 |
January 15 2025 | $230.17 | $233.41 | $228.57 | $232.86 | 1,147,621 |
January 14 2025 | $231.29 | $231.60 | $227.17 | $228.32 | 692,792 |
January 13 2025 | $231.00 | $231.03 | $226.75 | $229.74 | 580,194 |
January 10 2025 | $231.75 | $234.92 | $229.34 | $233.30 | 1,043,431 |
January 08 2025 | $233.52 | $236.67 | $231.99 | $235.64 | 878,752 |
January 07 2025 | $235.48 | $239.20 | $234.37 | $235.87 | 675,161 |
January 06 2025 | $231.32 | $236.72 | $230.48 | $234.56 | 793,784 |
January 03 2025 | $228.05 | $231.34 | $226.44 | $231.15 | 639,425 |
January 02 2025 | $230.47 | $230.47 | $226.15 | $227.97 | 558,305 |
Daily pricing data for ResMed dates back to 6/2/1995, and may be incomplete.
