ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.03	36.43	36.03	36.07	36.07	1.38%	1,115,084
Feb 26, 2026	35.51	35.76	35.46	35.58	35.58	0.14%	929,749
Feb 25, 2026	35.29	35.65	35.29	35.53	35.53	-2.74%	1,804,112
Feb 24, 2026	37.01	37.21	36.53	36.53	36.53	0.80%	1,913,226
Feb 23, 2026	36.20	36.56	36.09	36.24	36.24	-0.17%	1,867,966
Feb 20, 2026	36.00	36.50	36.00	36.30	36.30	-0.58%	854,990
Feb 19, 2026	36.45	36.84	36.39	36.51	36.51	1.53%	2,331,044
Feb 18, 2026	36.12	36.36	35.93	35.96	35.96	2.54%	1,380,185
Feb 17, 2026	35.08	35.23	34.77	35.07	35.07	0.46%	824,888
Feb 16, 2026	35.45	35.49	34.74	34.91	34.91	2.17%	1,245,959
Feb 13, 2026	34.90	34.90	34.13	34.17	34.17	-4.63%	2,019,425
Feb 12, 2026	36.20	36.63	35.73	35.83	35.83	-2.61%	1,156,046
Feb 11, 2026	37.24	37.31	36.79	36.79	36.79	-4.71%	1,028,550
Feb 10, 2026	38.72	38.95	38.61	38.61	38.53	0.42%	1,205,294
Feb 9, 2026	38.35	38.74	38.35	38.45	38.37	1.40%	977,441
Feb 6, 2026	38.45	38.75	37.84	37.92	37.84	1.23%	1,308,307
Feb 5, 2026	37.20	37.72	37.16	37.46	37.38	4.90%	2,331,815
Feb 4, 2026	36.05	36.05	35.63	35.71	35.63	-1.60%	1,600,182
Feb 3, 2026	37.03	37.07	36.23	36.29	36.21	-2.08%	2,345,623
Feb 2, 2026	37.38	37.50	36.69	37.06	36.98	-1.28%	1,685,961
Jan 30, 2026	38.51	38.90	37.53	37.54	37.46	3.13%	2,481,375
Jan 29, 2026	37.00	37.00	36.20	36.40	36.32	-1.14%	764,351
Jan 28, 2026	36.80	37.17	36.67	36.82	36.74	-2.07%	850,344
Jan 27, 2026	37.20	37.95	37.08	37.60	37.52	0.51%	1,214,177
Jan 23, 2026	36.72	37.48	36.60	37.41	37.33	-2.68%	1,419,999
Jan 22, 2026	38.02	38.62	38.02	38.44	38.36	1.85%	780,550
Jan 21, 2026	37.87	37.90	37.56	37.74	37.66	-0.53%	922,940
Jan 20, 2026	38.22	38.25	37.91	37.94	37.86	-1.20%	385,302
Jan 19, 2026	38.75	38.80	38.31	38.40	38.32	-1.61%	352,682
Jan 16, 2026	38.95	39.10	38.68	39.03	38.94	0.21%	359,422
Jan 15, 2026	38.80	39.03	38.64	38.95	38.86	2.42%	669,350
Jan 14, 2026	38.16	38.25	37.84	38.03	37.95	-1.22%	388,119
Jan 13, 2026	38.05	38.62	38.04	38.50	38.42	2.31%	762,369
Jan 12, 2026	37.57	37.82	37.47	37.63	37.55	0.88%	515,487
Jan 9, 2026	37.40	37.69	37.30	37.30	37.22	0.54%	438,882
Jan 8, 2026	36.82	37.30	36.79	37.10	37.02	1.64%	830,884
Jan 7, 2026	36.92	36.96	36.49	36.50	36.42	1.16%	750,996
Jan 6, 2026	36.60	36.60	36.08	36.08	36.00	-1.12%	457,881
Jan 5, 2026	36.37	36.65	36.36	36.49	36.41	0.88%	375,618
Jan 2, 2026	36.10	36.31	36.01	36.17	36.09	0.64%	260,583
Dec 31, 2025	36.20	36.30	35.94	35.94	35.86	-0.72%	477,958
Dec 30, 2025	36.51	36.52	36.13	36.20	36.12	-0.41%	191,877
Dec 29, 2025	36.38	36.48	36.23	36.35	36.27	0.36%	235,760
Dec 24, 2025	36.53	36.63	36.22	36.22	36.14	-2.06%	359,179
Dec 23, 2025	37.00	37.10	36.75	36.98	36.90	-0.19%	915,177
Dec 22, 2025	36.93	37.25	36.92	37.05	36.97	0.38%	645,756
Dec 19, 2025	36.77	37.00	36.68	36.91	36.83	-1.26%	1,343,503
Dec 18, 2025	37.31	37.38	37.06	37.38	37.30	0.30%	936,643
Dec 17, 2025	37.25	37.48	37.15	37.27	37.19	-2.38%	864,693
Dec 16, 2025	38.15	38.25	38.07	38.18	38.10	0.26%	824,788