ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	230.63	238.60	230.00	238.53	238.53	2.17%	944,342
Nov 10, 2026	234.49	235.85	231.13	234.11	233.46	-0.69%	1,197,142
Nov 9, 2026	236.57	237.84	231.31	235.74	235.09	0.19%	1,206,635
Nov 6, 2026	234.00	236.67	231.95	235.30	234.65	-1.68%	1,717,910
Nov 5, 2026	245.29	246.68	233.12	239.31	238.65	-0.50%	1,695,458
Nov 4, 2026	235.39	242.22	234.11	240.51	239.84	5.91%	2,258,256
Nov 3, 2026	227.01	230.41	221.59	227.08	226.45	-2.52%	2,161,195
Nov 2, 2026	231.27	233.76	227.73	232.94	232.30	1.30%	1,601,194
Oct 30, 2026	246.56	248.05	228.33	229.94	229.30	-9.05%	3,470,544
Oct 29, 2026	253.57	254.27	249.60	252.83	252.13	1.06%	1,450,972
Oct 28, 2026	248.50	252.20	247.79	250.17	249.48	-0.25%	1,020,371
Oct 27, 2026	250.33	251.77	247.70	250.80	250.11	-0.95%	936,664
Oct 26, 2026	251.48	254.99	249.44	253.20	252.50	0.13%	1,074,677
Oct 23, 2026	251.83	255.57	248.72	252.86	252.16	-0.08%	1,032,414
Oct 22, 2026	245.41	253.62	244.18	253.06	252.36	2.79%	1,728,824
Oct 21, 2026	243.94	248.60	243.94	246.20	245.52	0.29%	899,292
Oct 20, 2026	241.98	246.48	240.50	245.50	244.82	2.39%	1,245,217
Oct 19, 2026	235.50	240.32	235.50	239.77	239.11	0.33%	932,294
Oct 16, 2026	241.54	242.58	237.87	238.97	238.31	-1.35%	2,546,714
Oct 15, 2026	238.16	242.63	237.90	242.23	241.56	2.95%	1,106,554
Oct 14, 2026	235.58	237.06	232.76	235.29	234.64	0.11%	1,020,694
Oct 13, 2026	236.59	236.86	233.15	235.04	234.39	0.19%	892,026
Oct 12, 2026	231.74	235.98	230.08	234.60	233.95	1.98%	1,051,204
Oct 9, 2026	226.54	231.36	226.42	230.05	229.41	1.46%	1,003,244
Oct 8, 2026	225.79	226.88	223.04	226.73	226.10	0.33%	651,153
Oct 7, 2026	222.27	228.75	221.83	225.98	225.35	2.40%	1,128,410
Oct 6, 2026	223.90	225.23	219.96	220.69	220.08	-0.97%	972,849
Oct 5, 2026	218.44	223.72	218.44	222.86	222.24	1.81%	976,464
Oct 2, 2026	221.66	223.73	218.03	218.89	218.28	-1.02%	898,888
Oct 1, 2026	220.75	224.14	219.00	221.15	220.54	0.02%	930,419
Sep 30, 2026	222.63	224.04	220.00	221.10	220.49	-0.78%	1,308,167
Sep 29, 2026	221.96	224.22	220.32	222.83	222.21	0.33%	949,403
Sep 28, 2026	221.52	223.00	218.26	222.10	221.49	0.05%	862,828
Sep 25, 2026	221.08	223.22	220.13	222.00	221.39	0.05%	760,793
Sep 24, 2026	223.08	224.50	220.39	221.89	221.28	-0.18%	798,772
Sep 23, 2026	222.78	225.10	220.00	222.30	221.68	0.15%	1,440,113
Sep 22, 2026	226.22	227.90	221.82	221.97	221.36	-0.73%	1,030,624
Sep 21, 2026	225.16	226.52	223.34	223.61	222.99	-0.61%	1,072,145
Sep 18, 2026	228.21	228.39	224.56	224.99	224.37	-1.50%	3,862,486
Sep 17, 2026	228.25	229.57	225.08	228.42	227.79	0.07%	1,085,530
Sep 16, 2026	228.19	229.33	224.26	228.25	227.62	-0.52%	1,066,869
Sep 15, 2026	226.36	234.33	225.12	229.44	228.81	2.89%	1,641,047
Sep 14, 2026	221.04	225.82	220.94	222.99	222.37	2.16%	989,010
Sep 11, 2026	220.44	221.29	215.97	218.27	217.67	-0.60%	912,333
Sep 10, 2026	217.93	221.25	215.80	219.58	218.97	-0.17%	923,144
Sep 9, 2026	220.85	220.85	217.00	219.95	219.34	-0.50%	1,200,149
Sep 8, 2026	226.22	226.67	220.45	221.05	220.44	-3.20%	1,959,445
Sep 4, 2026	225.91	228.49	225.12	228.35	227.72	-0.37%	843,837
Sep 3, 2026	231.20	233.05	227.27	229.19	228.56	-0.73%	1,483,411
Sep 2, 2026	234.73	237.21	230.78	230.87	230.23	-0.21%	1,156,476