ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	44.15	44.31	43.78	43.95	43.95	-1.50%	1,152,192
Aug 5, 2025	44.51	45.01	44.42	44.62	44.62	3.96%	2,149,217
Aug 4, 2025	43.01	43.56	42.80	42.92	42.92	0.09%	1,052,291
Aug 1, 2025	42.55	44.12	42.55	42.88	42.88	1.01%	1,537,259
Jul 31, 2025	42.80	43.31	42.08	42.45	42.45	0.78%	2,487,558
Jul 30, 2025	42.36	42.75	42.00	42.12	42.12	1.20%	1,872,894
Jul 29, 2025	41.53	41.76	41.45	41.62	41.62	-0.19%	1,288,180
Jul 28, 2025	41.90	42.10	41.69	41.70	41.70	0.97%	1,199,282
Jul 25, 2025	41.30	41.49	41.30	41.30	41.30	0.49%	614,617
Jul 24, 2025	41.04	41.41	41.00	41.10	41.10	0.44%	1,089,334
Jul 23, 2025	40.80	41.09	40.71	40.92	40.92	1.87%	769,541
Jul 22, 2025	39.85	40.17	39.85	40.17	40.17	1.13%	690,460
Jul 21, 2025	39.69	39.72	39.39	39.72	39.72	-0.23%	347,984
Jul 18, 2025	39.52	39.81	39.37	39.81	39.81	0.73%	608,933
Jul 17, 2025	38.99	39.53	38.95	39.52	39.52	1.59%	852,425
Jul 16, 2025	38.67	38.95	38.45	38.90	38.90	0.39%	613,977
Jul 15, 2025	38.75	38.99	38.67	38.75	38.75	0.70%	550,743
Jul 14, 2025	38.70	38.76	38.45	38.48	38.48	-1.61%	554,535
Jul 11, 2025	39.10	39.30	39.06	39.11	39.11	0.46%	489,039
Jul 10, 2025	39.07	39.22	38.87	38.93	38.93	-0.79%	366,456
Jul 9, 2025	39.19	39.48	39.17	39.24	39.24	-0.25%	495,700
Jul 8, 2025	39.30	39.48	39.17	39.34	39.34	0.36%	849,921
Jul 7, 2025	39.17	39.57	39.17	39.20	39.20	-0.51%	553,915
Jul 4, 2025	39.25	39.46	39.07	39.40	39.40	1.42%	432,948
Jul 3, 2025	38.95	39.05	38.73	38.85	38.85	-0.64%	931,955
Jul 2, 2025	39.16	39.38	38.89	39.10	39.10	0.13%	876,989
Jul 1, 2025	39.00	39.32	38.85	39.05	39.05	-0.76%	1,136,914
Jun 30, 2025	39.01	39.37	38.88	39.35	39.35	1.03%	1,317,390
Jun 27, 2025	39.40	39.50	38.91	38.95	38.95	-2.55%	913,026
Jun 26, 2025	39.50	39.98	39.42	39.97	39.97	1.19%	706,579
Jun 25, 2025	39.36	39.67	39.36	39.50	39.50	0.89%	460,160
Jun 24, 2025	39.34	39.40	38.97	39.15	39.15	-0.48%	625,406
Jun 23, 2025	39.20	39.60	39.01	39.34	39.34	0.46%	854,784
Jun 20, 2025	38.53	39.16	38.53	39.16	39.16	1.40%	1,155,817
Jun 19, 2025	38.84	38.89	38.51	38.62	38.62	-0.75%	876,249
Jun 18, 2025	38.70	38.94	38.59	38.91	38.91	0.83%	944,033
Jun 17, 2025	38.50	38.72	38.43	38.59	38.59	-0.03%	664,109
Jun 16, 2025	38.59	38.75	38.38	38.60	38.60	0.21%	1,021,300
Jun 13, 2025	38.67	38.67	38.15	38.52	38.52	-0.85%	686,141
Jun 12, 2025	39.02	39.24	38.71	38.85	38.85	-0.44%	1,101,722
Jun 11, 2025	38.65	39.21	38.60	39.02	39.02	0.44%	1,043,771
Jun 10, 2025	38.50	38.90	38.44	38.85	38.85	1.62%	901,093
Jun 6, 2025	38.50	38.62	38.20	38.23	38.23	-0.73%	644,929
Jun 5, 2025	38.45	38.66	38.43	38.51	38.51	0.47%	614,840
Jun 4, 2025	38.36	38.45	38.23	38.33	38.33	1.05%	572,326
Jun 3, 2025	37.69	37.95	37.46	37.93	37.93	0.61%	419,806
Jun 2, 2025	37.76	37.94	37.42	37.70	37.70	-0.58%	616,381
May 30, 2025	37.78	38.15	37.76	37.92	37.92	-0.84%	648,482
May 29, 2025	38.26	38.39	38.15	38.24	38.24	0.08%	423,051
May 28, 2025	38.40	38.45	38.06	38.21	38.21	0.21%	430,783