ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	203.75	205.09	190.38	190.57	190.57	-6.32%	3,447,034
May 28, 2026	205.59	206.98	203.05	203.42	203.42	-1.30%	1,562,783
May 27, 2026	209.07	211.56	206.07	206.10	206.10	-0.90%	1,305,378
May 26, 2026	207.63	210.00	206.22	207.98	207.98	-0.03%	1,636,978
May 22, 2026	208.98	211.06	207.25	208.05	208.05	-0.45%	1,079,088
May 21, 2026	207.74	210.23	205.65	208.98	208.98	-0.42%	1,083,030
May 20, 2026	208.99	211.74	207.28	209.86	209.86	1.00%	1,786,854
May 19, 2026	203.00	208.92	202.40	207.78	207.78	1.78%	1,259,328
May 18, 2026	200.54	205.49	200.25	204.15	204.15	1.12%	1,033,149
May 15, 2026	204.01	206.00	201.47	201.88	201.88	-0.29%	1,405,680
May 14, 2026	203.06	204.80	202.09	202.46	202.46	0.34%	931,252
May 13, 2026	202.02	203.24	200.77	202.37	201.77	-0.70%	989,348
May 12, 2026	200.00	205.15	200.00	203.79	203.19	2.53%	1,368,951
May 11, 2026	205.16	206.68	198.61	198.76	198.17	-3.87%	1,805,478
May 8, 2026	206.79	207.98	203.92	206.76	206.15	-0.06%	993,580
May 7, 2026	209.26	211.23	206.37	206.89	206.28	-1.31%	1,315,641
May 6, 2026	207.12	213.53	207.12	209.64	209.02	0.85%	1,444,862
May 5, 2026	211.00	211.00	205.94	207.88	207.26	-0.74%	1,849,981
May 4, 2026	205.00	209.62	204.42	209.43	208.81	2.15%	2,483,799
May 1, 2026	206.00	206.84	198.64	205.02	204.41	-4.11%	3,154,129
Apr 30, 2026	212.47	215.14	210.60	213.81	213.18	0.89%	1,906,922
Apr 29, 2026	215.68	216.59	211.93	211.93	211.30	-2.40%	1,301,695
Apr 28, 2026	221.84	222.40	215.30	217.14	216.50	-2.20%	1,547,127
Apr 27, 2026	219.13	223.92	218.86	222.02	221.36	0.99%	1,312,643
Apr 24, 2026	218.17	220.23	217.00	219.85	219.20	0.15%	797,431
Apr 23, 2026	221.38	221.47	216.68	219.51	218.86	-1.14%	986,992
Apr 22, 2026	222.00	225.18	220.21	222.04	221.38	0.37%	834,045
Apr 21, 2026	225.51	227.31	220.00	221.22	220.56	-2.18%	1,127,745
Apr 20, 2026	227.66	229.30	224.30	226.14	225.47	-0.87%	1,072,500
Apr 17, 2026	226.09	230.03	225.47	228.12	227.44	1.51%	1,173,226
Apr 16, 2026	227.68	230.08	223.79	224.72	224.05	-1.78%	1,093,543
Apr 15, 2026	231.34	231.99	226.46	228.80	228.12	-0.82%	1,280,522
Apr 14, 2026	228.94	232.32	228.39	230.69	230.01	0.19%	646,333
Apr 13, 2026	228.15	230.34	226.92	230.26	229.58	0.61%	711,366
Apr 10, 2026	229.38	230.03	227.08	228.87	228.19	0.39%	843,992
Apr 9, 2026	227.99	229.56	225.16	227.98	227.30	-1.18%	1,141,069
Apr 8, 2026	231.30	234.91	229.82	230.70	230.02	2.06%	1,116,521
Apr 7, 2026	224.25	228.23	222.35	226.05	225.38	0.50%	1,030,133
Apr 6, 2026	224.28	226.63	223.59	224.93	224.26	0.37%	598,921
Apr 2, 2026	220.99	226.30	219.01	224.09	223.43	0.56%	642,892
Apr 1, 2026	224.62	225.80	221.00	222.85	222.19	-0.73%	1,051,863
Mar 31, 2026	222.58	225.05	219.40	224.48	223.81	2.02%	939,419
Mar 30, 2026	222.00	222.00	218.39	220.03	219.38	-0.20%	1,074,990
Mar 27, 2026	222.51	222.51	219.57	220.47	219.82	-0.91%	984,997
Mar 26, 2026	225.09	228.53	221.22	222.50	221.84	-1.68%	1,036,539
Mar 25, 2026	230.93	232.60	219.40	226.31	225.64	-0.82%	1,860,148
Mar 24, 2026	226.83	231.45	224.92	228.19	227.51	0.10%	1,000,715
Mar 23, 2026	229.50	231.77	227.57	227.97	227.29	0.88%	904,800
Mar 20, 2026	225.46	227.45	224.78	225.99	225.32	-0.62%	1,162,611
Mar 19, 2026	228.10	230.15	226.43	227.41	226.74	-0.21%	803,581