ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	42.16	42.19	41.77	42.14	-	-2.86%	466,989
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
Aug 4, 2025	43.01	43.56	42.80	42.92	42.83	0.09%	1,052,291
Aug 1, 2025	42.55	44.12	42.55	42.88	42.79	1.01%	1,537,259
Jul 31, 2025	42.80	43.31	42.08	42.45	42.36	0.78%	2,487,558
Jul 30, 2025	42.36	42.75	42.00	42.12	42.03	1.20%	1,872,894
Jul 29, 2025	41.53	41.76	41.45	41.62	41.53	-0.19%	1,288,180
Jul 28, 2025	41.90	42.10	41.69	41.70	41.61	0.97%	1,199,282
Jul 25, 2025	41.30	41.49	41.30	41.30	41.21	0.49%	614,617
Jul 24, 2025	41.04	41.41	41.00	41.10	41.01	0.44%	1,089,334
Jul 23, 2025	40.80	41.09	40.71	40.92	40.83	1.87%	769,541
Jul 22, 2025	39.85	40.17	39.85	40.17	40.09	1.13%	690,460
Jul 21, 2025	39.69	39.72	39.39	39.72	39.64	-0.23%	347,984
Jul 18, 2025	39.52	39.81	39.37	39.81	39.73	0.73%	608,933
Jul 17, 2025	38.99	39.53	38.95	39.52	39.44	1.59%	852,425
Jul 16, 2025	38.67	38.95	38.45	38.90	38.82	0.39%	613,977
Jul 15, 2025	38.75	38.99	38.67	38.75	38.67	0.70%	550,743
Jul 14, 2025	38.70	38.76	38.45	38.48	38.40	-1.61%	554,535
Jul 11, 2025	39.10	39.30	39.06	39.11	39.03	0.46%	489,039
Jul 10, 2025	39.07	39.22	38.87	38.93	38.85	-0.79%	366,456
Jul 9, 2025	39.19	39.48	39.17	39.24	39.16	-0.25%	495,700
Jul 8, 2025	39.30	39.48	39.17	39.34	39.26	0.36%	849,921
Jul 7, 2025	39.17	39.57	39.17	39.20	39.12	-0.51%	553,915
Jul 4, 2025	39.25	39.46	39.07	39.40	39.32	1.42%	432,948
Jul 3, 2025	38.95	39.05	38.73	38.85	38.77	-0.64%	931,955
Jul 2, 2025	39.16	39.38	38.89	39.10	39.02	0.13%	876,989
Jul 1, 2025	39.00	39.32	38.85	39.05	38.97	-0.76%	1,136,914
Jun 30, 2025	39.01	39.37	38.88	39.35	39.27	1.03%	1,317,390
Jun 27, 2025	39.40	39.50	38.91	38.95	38.87	-2.55%	913,026
Jun 26, 2025	39.50	39.98	39.42	39.97	39.89	1.19%	706,579
Jun 25, 2025	39.36	39.67	39.36	39.50	39.42	0.89%	460,160
Jun 24, 2025	39.34	39.40	38.97	39.15	39.07	-0.48%	625,406
Jun 23, 2025	39.20	39.60	39.01	39.34	39.26	0.46%	854,784