ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	206.79	207.98	203.92	206.76	206.76	-0.06%	981,670
May 7, 2026	209.26	211.23	206.37	206.89	206.89	-1.31%	1,295,303
May 6, 2026	207.12	213.53	207.12	209.64	209.64	0.85%	1,440,455
May 5, 2026	211.00	211.00	205.94	207.88	207.88	-0.74%	1,848,789
May 4, 2026	205.00	209.62	204.42	209.43	209.43	2.15%	2,483,585
May 1, 2026	206.00	206.84	198.64	205.02	205.02	-4.11%	3,148,049
Apr 30, 2026	212.47	215.14	210.60	213.81	213.81	0.89%	1,880,058
Apr 29, 2026	215.68	216.59	211.93	211.93	211.93	-2.40%	1,300,746
Apr 28, 2026	221.84	222.40	215.30	217.14	217.14	-2.20%	1,547,113
Apr 27, 2026	219.13	223.92	218.86	222.02	222.02	0.99%	1,305,447
Apr 24, 2026	218.17	220.23	217.00	219.85	219.85	0.15%	779,914
Apr 23, 2026	221.38	221.47	216.68	219.51	219.51	-1.14%	954,170
Apr 22, 2026	222.00	225.18	220.21	222.04	222.04	0.37%	815,883
Apr 21, 2026	225.51	227.31	220.00	221.22	221.22	-2.18%	1,127,682
Apr 20, 2026	227.66	229.30	224.30	226.14	226.14	-0.87%	1,070,474
Apr 17, 2026	226.09	230.03	225.47	228.12	228.12	1.51%	1,172,317
Apr 16, 2026	227.68	230.08	223.79	224.72	224.72	-1.78%	1,093,148
Apr 15, 2026	231.34	231.99	226.46	228.80	228.80	-0.82%	1,279,600
Apr 14, 2026	228.94	232.32	228.39	230.69	230.69	0.19%	644,925
Apr 13, 2026	228.15	230.34	226.92	230.26	230.26	0.61%	710,837
Apr 10, 2026	229.38	230.03	227.08	228.87	228.87	0.39%	843,391
Apr 9, 2026	227.99	229.56	225.16	227.98	227.98	-1.18%	1,141,017
Apr 8, 2026	231.30	234.91	229.82	230.70	230.70	2.06%	1,113,585
Apr 7, 2026	224.25	228.23	222.35	226.05	226.05	0.50%	1,026,696
Apr 6, 2026	224.28	226.63	223.59	224.93	224.93	0.37%	576,414
Apr 2, 2026	220.99	226.30	219.01	224.09	224.09	0.56%	626,859
Apr 1, 2026	224.62	225.80	221.00	222.85	222.85	-0.73%	990,756
Mar 31, 2026	222.58	225.05	219.40	224.48	224.48	2.02%	932,444
Mar 30, 2026	222.00	222.00	218.39	220.03	220.03	-0.20%	1,069,133
Mar 27, 2026	222.51	222.51	219.57	220.47	220.47	-0.91%	888,493
Mar 26, 2026	225.09	228.53	221.22	222.50	222.50	-1.68%	993,269
Mar 25, 2026	230.93	232.60	219.40	226.31	226.31	-0.82%	1,831,073
Mar 24, 2026	226.83	231.45	224.92	228.19	228.19	0.10%	998,986
Mar 23, 2026	229.50	231.77	227.57	227.97	227.97	0.88%	902,957
Mar 20, 2026	225.46	227.45	224.78	225.99	225.99	-0.62%	1,137,689
Mar 19, 2026	228.10	230.15	226.43	227.41	227.41	-0.21%	772,712
Mar 18, 2026	231.57	232.20	227.87	227.88	227.88	-2.41%	897,160
Mar 17, 2026	233.65	235.17	232.00	233.50	233.50	1.25%	846,080
Mar 16, 2026	230.86	234.89	229.56	230.61	230.61	-0.10%	1,178,952
Mar 13, 2026	234.89	235.80	230.21	230.84	230.84	-0.68%	1,311,463
Mar 12, 2026	237.87	238.80	231.40	232.41	232.41	-3.22%	1,333,059
Mar 11, 2026	245.42	245.88	237.52	240.15	240.15	-2.82%	1,185,009
Mar 10, 2026	251.92	252.53	246.63	247.11	247.11	-2.30%	929,705
Mar 9, 2026	250.08	253.13	246.17	252.93	252.93	0.02%	1,046,521
Mar 6, 2026	253.15	253.26	248.13	252.87	252.87	-0.96%	914,559
Mar 5, 2026	256.05	258.20	250.97	255.32	255.32	-1.44%	863,080
Mar 4, 2026	260.00	260.22	254.35	259.05	259.05	0.30%	661,922
Mar 3, 2026	255.92	260.00	254.05	258.28	258.28	0.35%	1,225,400
Mar 2, 2026	254.30	258.40	250.57	257.39	257.39	0.44%	947,624
Feb 27, 2026	255.89	257.50	252.74	256.26	256.26	-0.31%	1,067,586