ResMed Inc. (RSMDF)
OTCMKTS · Delayed Price · Currency is USD
16.63
0.00 (0.00%)
Sep 3, 2025, 8:00 PM EDT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Sep 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Sep 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 37 |
| Sep 2, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 46 |
| Aug 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 28, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 3 |
| Aug 27, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 26, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 25, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 3 |
| Aug 22, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 21, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 20, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 61 |
| Aug 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 18, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 36 |
| Aug 14, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 13, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.57 | - | - |
| Aug 12, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.57 | 0.36% | 159 |
| Aug 11, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.51 | -0.54% | 113 |
| Aug 8, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.60 | - | 19 |
| Aug 7, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.60 | - | 94 |
| Aug 6, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.60 | -32.74% | 208 |
| Aug 5, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.68 | - | 61 |
| Aug 4, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.68 | - | 8 |
| Aug 1, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.68 | - | 70,063 |
| Jul 31, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.68 | 0.24% | 487 |
| Jul 30, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.62 | 5.51% | 122 |
| Jul 29, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | - | 151 |
| Jul 28, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | - | - |
| Jul 25, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | - | 53 |
| Jul 24, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | - | 36 |
| Jul 23, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | - | 60 |
| Jul 22, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | - | - |
| Jul 21, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | -7.10% | 143 |
| Jul 18, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.12 | - | - |
| Jul 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.12 | - | 14 |
| Jul 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.12 | -15.97% | 73,824 |
| Jul 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | 24 |
| Jul 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jul 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | 52 |
| Jul 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | 40 |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jul 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | 6 |
| Jul 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jul 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jul 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jun 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jun 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |