ResMed Inc. (RSMDF)
OTCMKTS
· Delayed Price · Currency is USD
23.35
+1.35 (6.14%)
May 27, 2025, 4:00 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 16 |
| May 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 16 |
| May 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 114.59% | 239 |
| May 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | 16 |
| May 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | 16 |
| May 21, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -53.40% | 50 |
| May 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 20 |
| May 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 20 |
| May 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7 |
| May 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| May 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 29 |
| May 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 26 |
| May 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 24 |
| May 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 6 |
| May 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | 113.22% | 229 |
| May 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.05 | -36.05% | 171 |
| May 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | - | 10 |
| May 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | - | 21 |
| Apr 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | - | - |
| Apr 29, 2025 | 25.32 | 25.32 | 22.00 | 22.00 | 21.96 | -26.67% | 363 |
| Apr 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 13 |
| Apr 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 4 |
| Apr 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 115 |
| Apr 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 55 |
| Apr 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 32 |
| Apr 21, 2025 | 21.67 | 30.00 | 21.67 | 30.00 | 29.95 | 151.89% | 860 |
| Apr 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.89 | -44.57% | 234 |
| Apr 16, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.45 | - | 20 |
| Apr 15, 2025 | 21.49 | 21.49 | 12.97 | 21.49 | 21.45 | -28.38% | 810 |
| Apr 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 197 |
| Apr 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | 3.41% | 197 |
| Apr 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.96 | - | 40 |
| Apr 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.96 | 52.68% | 85 |
| Apr 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.97 | - | 162 |
| Apr 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.97 | - | 162 |
| Apr 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.97 | -36.67% | 588 |
| Apr 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 50 |
| Apr 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | - |
| Apr 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 115 |
| Mar 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 61 |
| Mar 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | - |
| Mar 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 192 |
| Mar 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 111 |
| Mar 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | - |
| Mar 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 111 |
| Mar 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | - |
| Mar 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | - |