ResMed Inc. (RSMDF)
OTCMKTS · Delayed Price · Currency is USD
22.00
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202530.0030.0030.0030.0030.00-26
May 8, 202530.0030.0030.0030.0030.00-24
May 7, 202530.0030.0030.0030.0029.95-6
May 6, 202530.0030.0030.0030.0029.95113.22%229
May 5, 202514.0714.0714.0714.0714.05-36.05%171
May 2, 202522.0022.0022.0022.0021.96-10
May 1, 202522.0022.0022.0022.0021.96-21
Apr 30, 202522.0022.0022.0022.0021.96--
Apr 29, 202525.3225.3222.0022.0021.96-26.67%363
Apr 28, 202530.0030.0030.0030.0029.95-13
Apr 25, 202530.0030.0030.0030.0029.95-4
Apr 24, 202530.0030.0030.0030.0029.95-115
Apr 23, 202530.0030.0030.0030.0029.95-55
Apr 22, 202530.0030.0030.0030.0029.95-32
Apr 21, 202521.6730.0021.6730.0029.95151.89%860
Apr 17, 202511.9111.9111.9111.9111.89-44.57%234
Apr 16, 202521.4921.4921.4921.4921.45-20
Apr 15, 202521.4921.4912.9721.4921.45-28.38%810
Apr 14, 202530.0030.0030.0030.0029.95-197
Apr 11, 202530.0030.0030.0030.0029.953.41%197
Apr 10, 202529.0129.0129.0129.0128.96-40
Apr 9, 202529.0129.0129.0129.0128.9652.68%85
Apr 8, 202519.0019.0019.0019.0018.97-162
Apr 7, 202519.0019.0019.0019.0018.97-162
Apr 4, 202519.0019.0019.0019.0018.97-36.67%588
Apr 3, 202530.0030.0030.0030.0029.95-50
Apr 2, 202530.0030.0030.0030.0029.95--
Apr 1, 202530.0030.0030.0030.0029.95-115
Mar 31, 202530.0030.0030.0030.0029.95-61
Mar 28, 202530.0030.0030.0030.0029.95--
Mar 27, 202530.0030.0030.0030.0029.95-192
Mar 26, 202530.0030.0030.0030.0029.95-111
Mar 25, 202530.0030.0030.0030.0029.95--
Mar 24, 202530.0030.0030.0030.0029.95-111
Mar 21, 202530.0030.0030.0030.0029.95--
Mar 20, 202530.0030.0030.0030.0029.95--
Mar 19, 202530.0030.0030.0030.0029.95--
Mar 18, 202530.0030.0030.0030.0029.95-102
Mar 17, 202530.0030.0030.0030.0029.950.54%225
Mar 14, 202529.8429.8429.8429.8429.79101.89%17
Mar 13, 202514.7814.7814.7814.7814.75-27
Mar 12, 202514.7814.7814.7814.7814.75-27
Mar 11, 202514.7814.7814.7814.7814.75-63
Mar 10, 202514.7814.7814.7814.7814.75-37.10%2,065
Mar 7, 202523.5023.5023.5023.5023.46--
Mar 6, 202523.5023.5023.5023.5023.46-1
Mar 5, 202523.5023.5023.5023.5023.46-1
Mar 4, 202523.5023.5023.5023.5023.46-50,000
Mar 3, 202523.5023.5023.5023.5023.46--
Feb 28, 202523.5023.5023.5023.5023.46--