ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	252.22	256.22	252.22	255.47	255.47	1.22%	817,388
Jan 23, 2026	254.78	255.63	250.19	252.38	252.38	-1.16%	720,451
Jan 22, 2026	262.00	264.09	254.65	255.35	255.35	-1.52%	890,781
Jan 21, 2026	254.86	260.84	252.84	259.28	259.28	2.41%	853,063
Jan 20, 2026	257.12	258.39	252.77	253.19	253.19	-1.70%	1,059,883
Jan 16, 2026	260.14	261.04	256.99	257.58	257.58	-1.20%	933,425
Jan 15, 2026	259.25	261.36	256.56	260.70	260.70	0.46%	939,426
Jan 14, 2026	253.65	260.16	252.49	259.51	259.51	1.90%	968,724
Jan 13, 2026	260.42	262.87	251.71	254.67	254.67	-1.23%	1,068,007
Jan 12, 2026	251.38	257.99	250.32	257.84	257.84	2.13%	1,105,651
Jan 9, 2026	252.92	253.81	250.18	252.47	252.47	0.62%	595,767
Jan 8, 2026	247.04	252.00	246.85	250.92	250.92	1.09%	696,154
Jan 7, 2026	248.00	250.13	245.52	248.21	248.21	-0.39%	734,761
Jan 6, 2026	244.72	250.15	243.50	249.19	249.19	1.56%	848,701
Jan 5, 2026	243.27	247.29	242.54	245.36	245.36	0.22%	773,906
Jan 2, 2026	241.75	245.34	240.00	244.81	244.81	1.64%	960,718
Dec 31, 2025	242.50	243.01	240.80	240.87	240.87	-0.91%	504,123
Dec 30, 2025	242.41	243.65	240.90	243.08	243.08	0.09%	675,063
Dec 29, 2025	244.00	245.52	242.20	242.85	242.85	-0.78%	681,951
Dec 26, 2025	244.29	245.99	243.50	244.76	244.76	0.13%	304,766
Dec 24, 2025	244.50	245.46	244.09	244.44	244.44	-0.07%	201,326
Dec 23, 2025	246.02	247.45	243.13	244.60	244.60	-0.84%	683,430
Dec 22, 2025	243.95	247.21	243.07	246.67	246.67	0.71%	879,509
Dec 19, 2025	242.93	245.90	242.02	244.94	244.94	0.99%	2,940,384
Dec 18, 2025	246.10	247.78	241.66	242.55	242.55	-1.38%	1,103,230
Dec 17, 2025	247.01	249.75	245.03	245.94	245.94	-0.57%	918,811
Dec 16, 2025	248.01	249.92	243.62	247.34	247.34	-2.26%	1,333,404
Dec 15, 2025	255.00	255.83	250.86	253.07	253.07	0.32%	1,183,193
Dec 12, 2025	252.92	252.93	250.37	252.27	252.27	-0.05%	973,580
Dec 11, 2025	251.50	255.61	251.29	252.39	252.39	0.35%	766,094
Dec 10, 2025	257.40	259.99	248.94	251.50	251.50	2.02%	1,167,951
Dec 9, 2025	250.23	251.94	245.97	246.52	246.52	-1.41%	806,218
Dec 8, 2025	256.07	256.55	249.57	250.04	250.04	-2.54%	760,585
Dec 5, 2025	255.00	257.98	254.40	256.55	256.55	2.00%	708,376
Dec 4, 2025	251.25	252.75	250.34	251.51	251.51	0.03%	489,063
Dec 3, 2025	251.47	254.10	250.10	251.44	251.44	0.24%	549,929
Dec 2, 2025	249.31	252.84	248.75	250.85	250.85	0.99%	1,086,092
Dec 1, 2025	244.16	253.89	237.63	248.38	248.38	-2.91%	1,296,102
Nov 28, 2025	256.00	258.09	255.70	255.83	255.83	0.31%	335,093
Nov 26, 2025	255.82	257.17	254.98	255.04	255.04	-0.30%	606,170
Nov 25, 2025	251.59	257.00	250.25	255.80	255.80	2.11%	812,363
Nov 24, 2025	249.23	251.57	248.45	250.52	250.52	-0.09%	1,217,577
Nov 21, 2025	244.28	254.00	243.04	250.75	250.75	2.80%	1,187,270
Nov 20, 2025	244.57	246.88	241.81	243.92	243.92	-0.44%	1,120,401
Nov 19, 2025	246.00	248.05	242.60	244.99	244.99	-0.50%	942,846
Nov 18, 2025	245.19	247.31	243.79	246.22	246.22	0.62%	1,175,581
Nov 17, 2025	244.28	247.26	243.20	244.71	244.71	0.10%	1,037,918
Nov 14, 2025	250.04	251.17	244.29	244.46	244.46	-3.03%	1,008,371
Nov 13, 2025	251.01	255.10	249.73	252.11	252.11	-0.30%	1,124,347
Nov 12, 2025	252.05	256.00	251.26	252.86	252.26	0.17%	1,270,218