ResMed Inc. (RSMDF)
OTCMKTS · Delayed Price · Currency is USD
24.34
-0.30 (-1.24%)
Nov 21, 2025, 4:00 PM EST
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 2.45% | 174 |
| Nov 21, 2025 | 24.34 | 24.34 | 23.08 | 24.34 | 24.34 | -1.24% | 1,971 |
| Nov 19, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.67% | 382 |
| Nov 18, 2025 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -13.33% | 431 |
| Nov 13, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 8.16% | 393 |
| Nov 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.02% | 198,959 |
| Nov 7, 2025 | 25.06 | 25.06 | 24.85 | 24.85 | 24.85 | -0.56% | 705 |
| Nov 6, 2025 | 26.00 | 26.00 | 24.79 | 24.99 | 24.99 | 0.12% | 3,314 |
| Nov 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -3.44% | 424 |
| Oct 31, 2025 | 24.59 | 25.88 | 24.59 | 25.85 | 25.85 | -1.17% | 50,589 |
| 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 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 14, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.08% | 175 |
| Oct 2, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -8.59% | 1,307 |
| Sep 29, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 2.30% | 143 |
| Sep 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.60% | 179 |
| Sep 11, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 49.49% | 252 |
| Aug 12, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.36% | 159 |
| Aug 11, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.54% | 113 |
| Aug 6, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -32.74% | 208 |
| Jul 31, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.24% | 487 |
| Jul 30, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 5.51% | 122 |
| Jul 21, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -7.10% | 143 |
| Jul 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -15.97% | 73,824 |