ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	37.00	37.00	36.20	36.40	-	-1.14%	340,123
Jan 28, 2026	36.80	37.17	36.67	36.82	36.82	-2.07%	850,344
Jan 27, 2026	37.20	37.95	37.08	37.60	37.60	0.51%	1,214,177
Jan 23, 2026	36.72	37.48	36.60	37.41	37.41	-2.68%	1,414,723
Jan 22, 2026	38.02	38.62	38.02	38.44	38.44	1.85%	780,550
Jan 21, 2026	37.87	37.90	37.56	37.74	37.74	-0.53%	917,489
Jan 20, 2026	38.22	38.25	37.91	37.94	37.94	-1.20%	385,302
Jan 19, 2026	38.75	38.80	38.31	38.40	38.40	-1.61%	352,682
Jan 16, 2026	38.95	39.10	38.68	39.03	39.03	0.21%	353,785
Jan 15, 2026	38.80	39.03	38.64	38.95	38.95	2.42%	669,350
Jan 14, 2026	38.16	38.25	37.84	38.03	38.03	-1.22%	388,119
Jan 13, 2026	38.05	38.62	38.04	38.50	38.50	2.31%	762,369
Jan 12, 2026	37.57	37.82	37.47	37.63	37.63	0.88%	515,487
Jan 9, 2026	37.40	37.69	37.30	37.30	37.30	0.54%	432,162
Jan 8, 2026	36.82	37.30	36.79	37.10	37.10	1.64%	830,884
Jan 7, 2026	36.92	36.96	36.49	36.50	36.50	1.16%	750,996
Jan 6, 2026	36.60	36.60	36.08	36.08	36.08	-1.12%	457,881
Jan 5, 2026	36.37	36.65	36.36	36.49	36.49	0.88%	374,083
Jan 2, 2026	36.10	36.31	36.01	36.17	36.17	0.64%	260,583
Dec 31, 2025	36.20	36.30	35.94	35.94	35.94	-0.72%	477,958
Dec 30, 2025	36.51	36.52	36.13	36.20	36.20	-0.41%	191,877
Dec 29, 2025	36.38	36.48	36.23	36.35	36.35	0.36%	235,760
Dec 24, 2025	36.53	36.63	36.22	36.22	36.22	-2.06%	359,179
Dec 23, 2025	37.00	37.10	36.75	36.98	36.98	-0.19%	915,177
Dec 22, 2025	36.93	37.25	36.92	37.05	37.05	0.38%	645,756
Dec 19, 2025	36.77	37.00	36.68	36.91	36.91	-1.26%	1,343,503
Dec 18, 2025	37.31	37.38	37.06	37.38	37.38	0.30%	936,643
Dec 17, 2025	37.25	37.48	37.15	37.27	37.27	-2.38%	864,693
Dec 16, 2025	38.15	38.25	38.07	38.18	38.18	0.26%	822,712
Dec 15, 2025	37.90	38.11	37.79	38.08	38.08	0.45%	543,209
Dec 12, 2025	38.27	38.40	37.79	37.91	37.91	0.11%	818,572
Dec 11, 2025	37.71	38.00	37.31	37.87	37.87	-2.32%	2,228,119
Dec 10, 2025	37.48	39.27	37.45	38.77	38.77	3.36%	3,968,978
Dec 9, 2025	37.80	37.88	37.51	37.51	37.51	-2.34%	911,278
Dec 8, 2025	38.28	38.60	37.71	38.41	38.41	-1.03%	686,368
Dec 5, 2025	38.00	39.60	38.00	38.81	38.81	2.64%	1,548,277
Dec 4, 2025	38.00	38.06	37.77	37.81	37.81	-0.40%	646,281
Dec 3, 2025	38.20	38.20	37.94	37.96	37.96	0.37%	1,275,450
Dec 2, 2025	37.60	38.05	37.60	37.82	37.82	0.85%	1,037,991
Dec 1, 2025	39.10	39.36	37.37	37.50	37.50	-4.60%	1,700,785
Nov 28, 2025	39.29	39.36	39.12	39.31	39.31	0.36%	527,927
Nov 27, 2025	39.37	39.53	39.08	39.17	39.17	-0.36%	672,550
Nov 26, 2025	39.90	39.94	39.31	39.31	39.31	2.05%	1,601,724
Nov 25, 2025	38.80	38.89	38.41	38.52	38.52	-0.34%	1,799,026
Nov 24, 2025	38.80	38.87	38.41	38.65	38.65	2.22%	1,479,264
Nov 21, 2025	38.09	38.09	37.49	37.81	37.81	0.13%	2,231,419
Nov 20, 2025	37.65	37.89	37.59	37.76	37.76	-0.58%	903,011
Nov 19, 2025	37.90	38.01	37.72	37.98	37.98	0.42%	856,336
Nov 18, 2025	37.40	37.86	37.26	37.82	37.82	0.72%	1,230,474
Nov 17, 2025	37.49	37.69	37.10	37.55	37.55	-2.11%	749,420