ResMed Inc. (RSMDF)
OTCMKTS · Delayed Price · Currency is USD
19.45
-0.32 (-1.62%)
Mar 30, 2026, 3:25 PM EST
RSMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.62% | 293 |
| Mar 27, 2026 | 22.24 | 22.24 | 19.77 | 19.77 | 19.77 | -20.70% | 948 |
| Mar 26, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.44% | 387 |
| Mar 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.36% | 417 |
| Mar 23, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 11.15% | 112 |
| Mar 20, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -11.92% | 174 |
| Mar 16, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 8.77% | 179 |
| Mar 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 7.47% | 237 |
| Mar 11, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -3.89% | 131 |
| Mar 10, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -10.99% | 480 |
| Mar 5, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -9.13% | 523 |
| Feb 19, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.40% | 922 |
| Feb 18, 2026 | 27.13 | 27.86 | 25.43 | 27.86 | 27.86 | -26.51% | 332 |
| Feb 6, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 34.91% | 478 |
| Feb 4, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | 539 |
| Jan 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.91% | 124 |
| Jan 22, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 4.76% | 1,304 |
| Jan 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.39% | 117 |
| Jan 9, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 9.36% | 506 |
| Jan 7, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -17.28% | 121 |
| Dec 30, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.91% | 168 |
| Dec 2, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 9.31% | 166 |
| Nov 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 2.45% | 174 |
| Nov 21, 2025 | 24.34 | 24.34 | 23.08 | 24.34 | 24.34 | -1.24% | 1,971 |
| Nov 19, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.67% | 382 |
| Nov 18, 2025 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -13.33% | 431 |
| Nov 13, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 8.16% | 393 |
| Nov 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.02% | 198,959 |
| Nov 7, 2025 | 25.06 | 25.06 | 24.85 | 24.85 | 24.85 | -0.56% | 705 |
| Nov 6, 2025 | 26.00 | 26.00 | 24.79 | 24.99 | 24.99 | 0.12% | 3,314 |
| Nov 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -3.44% | 424 |
| Oct 31, 2025 | 24.59 | 25.88 | 24.59 | 25.85 | 25.85 | -1.17% | 50,589 |
| Oct 27, 2025 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | 0.20% | 678 |
| Oct 24, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.71% | 460,000 |
| Oct 21, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.38% | 179 |
| Oct 20, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 8.78% | 96,001 |
| Oct 14, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.08% | 175 |
| Oct 2, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -8.59% | 1,307 |