ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	39.74	40.08	39.18	39.53	39.53	1.65%	2,328,492
Oct 30, 2025	38.69	39.08	38.60	38.89	38.89	-0.51%	1,465,795
Oct 29, 2025	38.92	39.23	38.80	39.09	39.09	-0.51%	1,241,066
Oct 28, 2025	39.88	39.92	39.10	39.29	39.29	-1.58%	2,334,545
Oct 27, 2025	40.05	40.19	39.62	39.92	39.92	-2.13%	1,167,984
Oct 24, 2025	40.94	40.96	40.61	40.79	40.79	-1.04%	1,021,419
Oct 23, 2025	41.05	41.40	40.96	41.22	41.22	0.12%	1,350,716
Oct 22, 2025	41.49	41.49	41.13	41.17	41.17	-0.46%	1,771,760
Oct 21, 2025	41.30	41.54	41.30	41.36	41.36	0.68%	1,594,646
Oct 20, 2025	41.45	41.45	40.95	41.08	41.08	-0.15%	852,244
Oct 17, 2025	41.29	41.55	41.14	41.14	41.14	-1.22%	1,430,829
Oct 16, 2025	41.58	41.86	41.27	41.65	41.65	0.10%	1,112,045
Oct 15, 2025	41.75	41.75	41.44	41.61	41.61	0.17%	430,589
Oct 14, 2025	41.66	41.82	41.35	41.54	41.54	-0.72%	1,262,456
Oct 13, 2025	41.88	42.00	41.56	41.84	41.84	-1.23%	612,027
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