ResMed Inc. (ASX:RMD)
Australia · Delayed Price · Currency is AUD 42.36
-0.14 (-0.33%)
Oct 10, 2025, 4:10 PM AEST
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 42.65 | 42.65 | 42.33 | 42.36 | 42.36 | -0.33% | 397,689 |
| Oct 9, 2025 | 43.16 | 43.29 | 42.39 | 42.50 | 42.50 | -1.19% | 824,093 |
| Oct 8, 2025 | 42.78 | 43.20 | 42.78 | 43.01 | 43.01 | 1.68% | 843,870 |
| Oct 7, 2025 | 42.57 | 42.64 | 42.24 | 42.30 | 42.30 | 0.50% | 843,870 |
| Oct 6, 2025 | 42.27 | 42.39 | 42.07 | 42.09 | 42.09 | - | 802,539 |
| Oct 5, 2025 | 42.27 | 42.39 | 42.07 | 42.09 | 42.09 | 0.05% | 338,515 |
| Oct 3, 2025 | 41.90 | 42.27 | 41.72 | 42.07 | 42.07 | 3.01% | 1,265,589 |
| Oct 2, 2025 | 40.88 | 41.00 | 40.73 | 40.84 | 40.84 | -1.26% | 1,091,483 |
| Oct 1, 2025 | 41.42 | 41.58 | 41.31 | 41.36 | 41.36 | 0.80% | 759,707 |
| Sep 30, 2025 | 40.98 | 41.29 | 40.93 | 41.03 | 41.03 | -0.53% | 825,116 |
| Sep 29, 2025 | 41.20 | 41.58 | 41.17 | 41.25 | 41.25 | 1.18% | 1,097,956 |
| Sep 26, 2025 | 41.01 | 41.15 | 40.70 | 40.77 | 40.77 | 0.44% | 1,634,414 |
| Sep 25, 2025 | 41.11 | 41.22 | 40.17 | 40.59 | 40.59 | -2.55% | 3,275,728 |
| Sep 24, 2025 | 41.75 | 41.94 | 41.59 | 41.65 | 41.65 | 0.41% | 614,096 |
| Sep 23, 2025 | 41.64 | 41.73 | 41.40 | 41.48 | 41.48 | -0.24% | 554,173 |
| Sep 22, 2025 | 41.64 | 41.64 | 41.32 | 41.58 | 41.58 | 0.90% | 1,279,189 |
| Sep 19, 2025 | 41.65 | 41.91 | 41.21 | 41.21 | 41.21 | 0.66% | 3,272,068 |
| Sep 18, 2025 | 41.00 | 41.18 | 40.92 | 40.94 | 40.94 | -0.02% | 1,129,261 |
| Sep 17, 2025 | 40.55 | 40.96 | 40.55 | 40.95 | 40.95 | 0.37% | 995,656 |
| Sep 16, 2025 | 40.63 | 40.85 | 40.52 | 40.80 | 40.80 | 0.29% | 822,649 |
| Sep 15, 2025 | 40.91 | 40.94 | 40.58 | 40.68 | 40.68 | -1.38% | 738,684 |
| Sep 12, 2025 | 41.47 | 41.47 | 41.23 | 41.25 | 41.25 | 0.29% | 834,948 |
| Sep 11, 2025 | 40.81 | 41.25 | 40.68 | 41.13 | 41.13 | -2.70% | 1,778,501 |
| Sep 10, 2025 | 42.44 | 42.59 | 42.19 | 42.27 | 42.27 | 0.17% | 553,046 |
| Sep 9, 2025 | 42.20 | 42.54 | 42.20 | 42.20 | 42.20 | 0.67% | 1,087,854 |
| Sep 8, 2025 | 42.15 | 42.18 | 41.77 | 41.92 | 41.92 | -0.80% | 631,561 |
| Sep 5, 2025 | 42.04 | 42.59 | 42.03 | 42.26 | 42.26 | 1.90% | 1,262,924 |
| Sep 4, 2025 | 41.40 | 41.73 | 41.16 | 41.47 | 41.47 | -0.31% | 1,335,736 |
| Sep 3, 2025 | 41.89 | 41.90 | 41.39 | 41.60 | 41.60 | -0.67% | 1,132,454 |
| Sep 2, 2025 | 42.28 | 42.60 | 41.69 | 41.88 | 41.88 | 0.05% | 736,007 |
| Sep 1, 2025 | 41.81 | 42.08 | 41.67 | 41.86 | 41.86 | -0.52% | 1,093,512 |
| Aug 29, 2025 | 42.16 | 42.43 | 41.77 | 42.08 | 42.08 | -3.00% | 1,469,068 |
| Aug 28, 2025 | 43.29 | 43.42 | 43.01 | 43.38 | 43.38 | -1.43% | 428,989 |
| Aug 27, 2025 | 44.11 | 44.15 | 43.78 | 44.01 | 44.01 | -0.09% | 528,777 |
| Aug 26, 2025 | 44.10 | 44.16 | 43.81 | 44.05 | 44.05 | -2.26% | 878,966 |
| Aug 25, 2025 | 45.00 | 45.25 | 44.96 | 45.07 | 45.07 | 0.85% | 1,628,397 |
| Aug 22, 2025 | 44.93 | 45.02 | 44.65 | 44.69 | 44.69 | -1.00% | 823,209 |
| Aug 21, 2025 | 44.70 | 45.20 | 44.70 | 45.14 | 45.14 | 1.14% | 1,226,319 |
| Aug 20, 2025 | 44.30 | 44.78 | 44.25 | 44.63 | 44.63 | 1.18% | 1,015,710 |
| Aug 19, 2025 | 43.88 | 44.13 | 43.75 | 44.11 | 44.11 | 0.71% | 729,462 |
| Aug 18, 2025 | 43.85 | 43.97 | 43.57 | 43.80 | 43.80 | -0.45% | 554,400 |
| Aug 15, 2025 | 43.85 | 44.04 | 43.65 | 44.00 | 44.00 | 0.14% | 810,261 |
| Aug 14, 2025 | 43.84 | 44.10 | 43.76 | 43.94 | 43.94 | 0.90% | 1,070,339 |
| Aug 13, 2025 | 43.51 | 43.74 | 43.34 | 43.55 | 43.55 | -0.98% | 827,513 |
| Aug 12, 2025 | 43.50 | 44.05 | 43.50 | 43.98 | 43.89 | 1.08% | 824,919 |
| Aug 11, 2025 | 43.44 | 43.67 | 43.24 | 43.51 | 43.42 | 1.14% | 1,675,826 |
| Aug 8, 2025 | 43.16 | 43.18 | 42.96 | 43.02 | 42.93 | - | 739,492 |
| Aug 7, 2025 | 43.05 | 43.16 | 42.75 | 43.02 | 42.93 | -2.12% | 1,234,259 |
| Aug 6, 2025 | 44.15 | 44.31 | 43.78 | 43.95 | 43.86 | -1.50% | 1,152,192 |
| Aug 5, 2025 | 44.51 | 45.01 | 44.42 | 44.62 | 44.53 | 3.96% | 2,149,217 |