ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	251.05	257.79	248.99	255.82	255.82	1.29%	1,343,521
Feb 13, 2026	247.16	254.21	246.21	252.55	252.55	2.78%	969,707
Feb 12, 2026	255.66	257.39	245.65	245.73	245.73	-5.35%	1,566,290
Feb 11, 2026	260.52	261.84	253.42	259.62	259.02	-1.49%	1,177,508
Feb 10, 2026	276.01	277.67	262.99	263.54	262.93	-4.50%	1,811,950
Feb 9, 2026	272.00	276.43	269.62	275.96	275.32	1.59%	1,479,277
Feb 6, 2026	267.05	272.33	267.03	271.63	271.00	1.72%	1,502,536
Feb 5, 2026	262.38	268.33	262.06	267.05	266.43	1.53%	1,665,574
Feb 4, 2026	251.31	264.88	251.31	263.03	262.42	4.62%	1,727,821
Feb 3, 2026	253.36	257.43	250.54	251.41	250.83	-1.31%	1,285,525
Feb 2, 2026	257.18	258.45	250.85	254.74	254.15	-1.38%	1,436,317
Jan 30, 2026	251.03	258.64	245.21	258.31	257.71	0.27%	2,258,222
Jan 29, 2026	257.02	261.00	254.55	257.61	257.01	-0.04%	1,676,576
Jan 28, 2026	255.92	258.46	254.44	257.72	257.12	0.87%	1,404,894
Jan 27, 2026	255.89	257.93	254.86	255.50	254.91	0.01%	1,093,131
Jan 26, 2026	252.22	256.22	252.22	255.47	254.88	1.22%	819,519
Jan 23, 2026	254.78	255.63	250.19	252.38	251.80	-1.16%	722,129
Jan 22, 2026	262.00	264.09	254.65	255.35	254.76	-1.52%	892,779
Jan 21, 2026	254.86	260.84	252.84	259.28	258.68	2.41%	853,515
Jan 20, 2026	257.12	258.39	252.77	253.19	252.60	-1.70%	1,061,269
Jan 16, 2026	260.14	261.04	256.99	257.58	256.98	-1.20%	955,388
Jan 15, 2026	259.25	261.36	256.56	260.70	260.10	0.46%	939,968
Jan 14, 2026	253.65	260.16	252.49	259.51	258.91	1.90%	970,429
Jan 13, 2026	260.42	262.87	251.71	254.67	254.08	-1.23%	1,071,442
Jan 12, 2026	251.38	257.99	250.32	257.84	257.24	2.13%	1,111,489
Jan 9, 2026	252.92	253.81	250.18	252.47	251.89	0.62%	598,269
Jan 8, 2026	247.04	252.00	246.85	250.92	250.34	1.09%	696,952
Jan 7, 2026	248.00	250.13	245.52	248.21	247.64	-0.39%	735,290
Jan 6, 2026	244.72	250.15	243.50	249.19	248.61	1.56%	849,103
Jan 5, 2026	243.27	247.29	242.54	245.36	244.79	0.22%	773,918
Jan 2, 2026	241.75	245.34	240.00	244.81	244.24	1.64%	961,307
Dec 31, 2025	242.50	243.01	240.80	240.87	240.31	-0.91%	524,997
Dec 30, 2025	242.41	243.65	240.90	243.08	242.52	0.09%	675,098
Dec 29, 2025	244.00	245.52	242.20	242.85	242.29	-0.78%	755,051
Dec 26, 2025	244.29	245.99	243.50	244.76	244.19	0.13%	305,188
Dec 24, 2025	244.50	245.46	244.09	244.44	243.88	-0.07%	201,328
Dec 23, 2025	246.02	247.45	243.13	244.60	244.03	-0.84%	718,511
Dec 22, 2025	243.95	247.21	243.07	246.67	246.10	0.71%	908,444
Dec 19, 2025	242.93	245.90	242.02	244.94	244.37	0.99%	2,957,036
Dec 18, 2025	246.10	247.78	241.66	242.55	241.99	-1.38%	1,103,234
Dec 17, 2025	247.01	249.75	245.03	245.94	245.37	-0.57%	918,811
Dec 16, 2025	248.01	249.92	243.62	247.34	246.77	-2.26%	1,333,404
Dec 15, 2025	255.00	255.83	250.86	253.07	252.49	0.32%	1,183,193
Dec 12, 2025	252.92	252.93	250.37	252.27	251.69	-0.05%	973,580
Dec 11, 2025	251.50	255.61	251.29	252.39	251.81	0.35%	766,094
Dec 10, 2025	257.40	259.99	248.94	251.50	250.92	2.02%	1,167,951
Dec 9, 2025	250.23	251.94	245.97	246.52	245.95	-1.41%	806,218
Dec 8, 2025	256.07	256.55	249.57	250.04	249.46	-2.54%	760,585
Dec 5, 2025	255.00	257.98	254.40	256.55	255.96	2.00%	708,376
Dec 4, 2025	251.25	252.75	250.34	251.51	250.93	0.03%	489,063