ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	243.94	248.60	243.94	246.20	246.20	0.29%	899,292
Oct 20, 2026	241.98	246.48	240.50	245.50	245.50	2.39%	1,241,443
Oct 19, 2026	235.50	240.32	235.50	239.77	239.77	0.33%	902,968
Oct 16, 2026	241.54	242.58	237.87	238.97	238.97	-1.35%	2,522,437
Oct 15, 2026	238.16	242.63	237.90	242.23	242.23	2.95%	1,072,806
Oct 14, 2026	235.58	237.06	232.76	235.29	235.29	0.11%	985,862
Oct 13, 2026	236.59	236.86	233.15	235.04	235.04	0.19%	855,113
Oct 12, 2026	231.74	235.98	230.08	234.60	234.60	1.98%	1,009,245
Oct 9, 2026	226.54	231.36	226.42	230.05	230.05	1.46%	979,603
Oct 8, 2026	225.79	226.88	223.04	226.73	226.73	0.33%	608,775
Oct 7, 2026	222.27	228.75	221.83	225.98	225.98	2.40%	1,101,661
Oct 6, 2026	223.90	225.23	219.96	220.69	220.69	-0.97%	942,514
Oct 5, 2026	218.44	223.72	218.44	222.86	222.86	1.81%	928,691
Oct 2, 2026	221.66	223.73	218.03	218.89	218.89	-1.02%	845,494
Oct 1, 2026	220.75	224.14	219.00	221.15	221.15	0.02%	902,520
Sep 30, 2026	222.63	224.04	220.00	221.10	221.10	-0.78%	1,260,300
Sep 29, 2026	221.96	224.22	220.32	222.83	222.83	0.33%	848,904
Sep 28, 2026	221.52	223.00	218.26	222.10	222.10	0.05%	812,171
Sep 25, 2026	221.08	223.22	220.13	222.00	222.00	0.05%	721,100
Sep 24, 2026	223.08	224.50	220.39	221.89	221.89	-0.18%	753,618
Sep 23, 2026	222.78	225.10	220.00	222.30	222.30	0.15%	1,343,558
Sep 22, 2026	226.22	227.90	221.82	221.97	221.97	-0.73%	976,932
Sep 21, 2026	225.16	226.52	223.34	223.61	223.61	-0.61%	959,244
Sep 18, 2026	228.21	228.39	224.56	224.99	224.99	-1.50%	3,733,381
Sep 17, 2026	228.25	229.57	225.08	228.42	228.42	0.07%	1,029,768
Sep 16, 2026	228.19	229.33	224.26	228.25	228.25	-0.52%	1,015,628
Sep 15, 2026	226.36	234.33	225.12	229.44	229.44	2.89%	1,535,847
Sep 14, 2026	221.04	225.82	220.94	222.99	222.99	2.16%	886,953
Sep 11, 2026	220.44	221.29	215.97	218.27	218.27	-0.60%	857,022
Sep 10, 2026	217.93	221.25	215.80	219.58	219.58	-0.17%	814,578
Sep 9, 2026	220.85	220.85	217.00	219.95	219.95	-0.50%	1,137,845
Sep 8, 2026	226.22	226.67	220.45	221.05	221.05	-3.20%	1,217,596
Sep 4, 2026	225.91	228.49	225.12	228.35	228.35	-0.37%	837,249
Sep 3, 2026	231.20	233.05	227.27	229.19	229.19	-0.73%	751,372
Sep 2, 2026	234.73	237.21	230.78	230.87	230.87	-0.21%	1,156,050
Sep 1, 2026	239.90	242.40	230.18	231.36	231.36	-3.64%	975,592
Aug 31, 2026	237.97	241.71	236.16	240.10	240.10	-0.10%	1,678,915
Aug 28, 2026	236.64	241.06	235.01	240.33	240.33	1.94%	1,376,415
Aug 27, 2026	233.06	237.94	232.29	235.76	235.76	0.03%	1,586,780
Aug 26, 2026	233.66	237.76	232.10	235.69	235.69	-0.38%	1,528,866
Aug 25, 2026	232.22	238.37	231.89	236.59	236.59	1.78%	1,754,820
Aug 24, 2026	231.00	233.23	228.87	232.45	232.45	0.40%	1,075,274
Aug 21, 2026	229.44	234.14	228.54	231.52	231.52	1.35%	1,709,332
Aug 20, 2026	229.03	232.99	228.38	228.44	228.44	-0.67%	1,184,121
Aug 19, 2026	221.00	231.04	220.44	230.65	229.99	4.85%	1,209,655
Aug 18, 2026	221.00	223.47	219.97	219.98	219.35	-0.18%	1,295,889
Aug 17, 2026	222.68	223.94	218.66	220.37	219.74	-1.82%	1,453,880
Aug 14, 2026	228.12	228.55	223.79	224.46	223.82	-1.01%	1,193,129
Aug 13, 2026	226.00	227.76	223.22	226.74	226.09	0.33%	1,167,599
Aug 12, 2026	218.73	226.64	218.73	226.00	225.35	0.52%	1,403,347