ResMed Inc. (RSMDF)
OTCMKTS
· Delayed Price · Currency is USD
22.00
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 34 |
| Jun 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 40 |
| Jun 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 15 |
| Jun 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7 |
| Jun 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 34 |
| 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 |