stockNYSE: RMD • 28 Days Updates
ResMed Inc. (RMD)
Showing Closing Date Range from Sep 9 to Oct 7, 2026.
ResMed (RMD) is a healthcare company, trading on NYSE Stocks. Shares last closed at $225.98, moving +3.24% over the past week and +2.74% across 28 days. Longer term, the stock is +8.41% over 3 months, -1.26% over 6 months and -20.23% over 12 months. Comparable stocks INTC (Intel) (+6.48%), NVDA (NVIDIA) (+6.17%), AAPL (Apple) (+6.76%), TSLA (Tesla) (+2.72%) and ORCL (Oracle) (-11.18%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.resmed.com
Price & Performance Trajectory
ResMed Inc.NYSE: RMD
Latest Close
$225.98
28 Days Updates Trajectory
Showing Closing Date Range from Sep 9 to Oct 7, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRMD session performance
✓ Latest Close USD
$225.98
Latest session close
+$6.03vs period start
Period Return % % GAIN
+2.74%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$234.33 / $215.8
Period range envelope
$18.53channel spread
Total Volume SHARES
22.33M
Period turnover
Avg: 1.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $225.98 | +2.40% | $228.75 | $221.83 | 1.10M |
| Oct 06, 2026 | $220.69 | -0.97% | $225.23 | $219.96 | 942.5K |
| Oct 05, 2026 | $222.86 | +1.81% | $223.72 | $218.44 | 928.7K |
| Oct 02, 2026 | $218.89 | -1.02% | $223.70 | $218.03 | 848.7K |
| Sep 29, 2026 | $222.83 | +0.33% | $224.22 | $220.32 | 917.8K |
| Sep 28, 2026 | $222.10 | +0.05% | $223.00 | $218.26 | 862.8K |
| Sep 25, 2026 | $222.00 | +0.05% | $223.22 | $220.13 | 760.8K |
| Sep 24, 2026 | $221.89 | -0.18% | $224.50 | $220.39 | 798.8K |
| Sep 23, 2026 | $222.30 | +0.15% | $225.10 | $220.00 | 1.44M |
| Sep 22, 2026 | $221.97 | -0.73% | $227.90 | $221.88 | 979.4K |
| Sep 21, 2026 | $223.61 | -0.61% | $226.52 | $223.34 | 1.07M |
| Sep 18, 2026 | $224.99 | -1.50% | $228.39 | $224.56 | 3.86M |
| Sep 17, 2026 | $228.42 | +0.07% | $229.57 | $225.08 | 1.09M |
| Sep 16, 2026 | $228.25 | -0.52% | $229.33 | $224.26 | 1.07M |
| Sep 15, 2026 | $229.44 | +2.89% | $234.33 | $225.12 | 1.64M |
Page 1 of 2