ResMed Inc. (RSMDF)
OTCMKTS
· Delayed Price · Currency is USD
30.00
+18.09 (151.89%)
Apr 17, 2025, 4:00 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -44.57% | 234 |
| Apr 16, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 20 |
| Apr 15, 2025 | 21.49 | 21.49 | 12.97 | 21.49 | 21.49 | -28.38% | 810 |
| Apr 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 197 |
| Apr 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.41% | 197 |
| Apr 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | 40 |
| Apr 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 52.68% | 85 |
| Apr 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 162 |
| Apr 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 162 |
| Apr 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -36.67% | 588 |
| Apr 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 50 |
| Apr 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 115 |
| Mar 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 61 |
| Mar 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 192 |
| Mar 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 111 |
| Mar 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 111 |
| Mar 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 102 |
| Mar 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.54% | 225 |
| Mar 14, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 101.89% | 17 |
| Mar 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | 27 |
| Mar 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | 27 |
| Mar 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | 63 |
| Mar 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -37.10% | 2,065 |
| Mar 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1 |
| Mar 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1 |
| Mar 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 50,000 |
| Mar 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 25, 2025 | 23.27 | 23.50 | 23.27 | 23.50 | 23.50 | 7.06% | 750,000 |
| Feb 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 5 |
| Feb 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Feb 20, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Feb 19, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.15% | 141 |
| Feb 18, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 40 |
| Feb 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Feb 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Feb 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.65 | - | - |
| Feb 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.65 | - | - |
| Feb 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.65 | - | - |
| Feb 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.65 | - | - |
| Feb 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.65 | - | - |