ResMed Inc. (RSMDF)
OTCMKTS · Delayed Price · Currency is USD
25.85
-0.31 (-1.17%)
Oct 31, 2025, 4:00 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.59 | 25.88 | 24.59 | 25.85 | 25.85 | -1.17% | 50,589 |
| Oct 30, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | 57 |
| Oct 29, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | 14 |
| Oct 28, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | 48 |
| 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 23, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | 1 |
| Oct 22, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | 9 |
| 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 17, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | 4 |
| Oct 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | 35 |
| Oct 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | 17 |
| Oct 14, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.08% | 175 |
| Oct 13, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 36 |
| Oct 10, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 14 |
| Oct 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 200,008 |
| Oct 8, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 22 |
| Oct 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | - |
| Oct 6, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 5 |
| Oct 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 14 |
| Oct 2, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -8.59% | 1,307 |
| Oct 1, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | 23 |
| Sep 30, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | 1 |
| Sep 29, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 2.30% | 143 |
| Sep 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1 |
| Sep 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.60% | 179 |
| Sep 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 23, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 22, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | 27 |
| Sep 19, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | 18 |
| Sep 18, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 17, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 16, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 15, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 12, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 11, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 49.49% | 252 |
| Sep 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Sep 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 27 |
| Sep 8, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Sep 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Sep 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Sep 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 37 |
| Sep 2, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 46 |
| Aug 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 28, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 3 |
| Aug 27, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 26, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 25, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 3 |
| Aug 22, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |