ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.00	39.60	38.00	38.81	38.81	2.64%	1,548,277
Dec 4, 2025	38.00	38.06	37.77	37.81	37.81	-0.40%	646,281
Dec 3, 2025	38.20	38.20	37.94	37.96	37.96	0.37%	1,275,450
Dec 2, 2025	37.60	38.05	37.60	37.82	37.82	0.85%	1,037,991
Dec 1, 2025	39.10	39.36	37.37	37.50	37.50	-4.60%	1,700,785
Nov 28, 2025	39.29	39.36	39.12	39.31	39.31	0.36%	527,927
Nov 27, 2025	39.37	39.53	39.08	39.17	39.17	-0.36%	672,550
Nov 26, 2025	39.90	39.94	39.31	39.31	39.31	2.05%	1,601,724
Nov 25, 2025	38.80	38.89	38.41	38.52	38.52	-0.34%	1,799,026
Nov 24, 2025	38.80	38.87	38.41	38.65	38.65	2.22%	1,479,264
Nov 21, 2025	38.09	38.09	37.49	37.81	37.81	0.13%	2,231,419
Nov 20, 2025	37.65	37.89	37.59	37.76	37.76	-0.58%	903,011
Nov 19, 2025	37.90	38.01	37.72	37.98	37.98	0.42%	856,336
Nov 18, 2025	37.40	37.86	37.26	37.82	37.82	0.72%	1,230,474
Nov 17, 2025	37.49	37.69	37.10	37.55	37.55	-2.11%	749,420
Nov 14, 2025	38.49	38.65	38.36	38.36	38.36	-0.54%	955,935
Nov 13, 2025	38.63	38.74	38.26	38.57	38.57	-0.05%	2,224,778
Nov 12, 2025	38.75	38.80	38.55	38.59	38.59	0.63%	592,096
Nov 11, 2025	38.70	38.70	38.25	38.35	38.26	-0.52%	730,634
Nov 10, 2025	38.45	38.78	38.39	38.55	38.46	0.60%	718,247
Nov 7, 2025	38.13	38.48	37.94	38.32	38.23	1.64%	3,428,719
Nov 6, 2025	38.23	38.29	37.63	37.70	37.61	-0.76%	1,351,280
Nov 5, 2025	38.02	38.15	37.82	37.99	37.90	0.58%	1,438,975
Nov 4, 2025	38.00	38.24	37.65	37.77	37.68	-0.16%	1,349,128
Nov 3, 2025	37.85	37.95	37.58	37.83	37.74	-4.30%	2,191,496
Oct 31, 2025	39.74	40.08	39.18	39.53	39.44	1.65%	2,384,370
Oct 30, 2025	38.69	39.08	38.60	38.89	38.80	-0.51%	1,465,795
Oct 29, 2025	38.92	39.23	38.80	39.09	39.00	-0.51%	1,241,066
Oct 28, 2025	39.88	39.92	39.10	39.29	39.20	-1.58%	2,334,545
Oct 27, 2025	40.05	40.19	39.62	39.92	39.82	-2.13%	1,167,984
Oct 24, 2025	40.94	40.96	40.61	40.79	40.69	-1.04%	1,021,419
Oct 23, 2025	41.05	41.40	40.96	41.22	41.12	0.12%	1,350,716
Oct 22, 2025	41.49	41.49	41.13	41.17	41.07	-0.46%	1,771,760
Oct 21, 2025	41.30	41.54	41.30	41.36	41.26	0.68%	1,594,646
Oct 20, 2025	41.45	41.45	40.95	41.08	40.98	-0.15%	852,244
Oct 17, 2025	41.29	41.55	41.14	41.14	41.04	-1.22%	1,430,829
Oct 16, 2025	41.58	41.86	41.27	41.65	41.55	0.10%	1,112,045
Oct 15, 2025	41.75	41.75	41.44	41.61	41.51	0.17%	430,589
Oct 14, 2025	41.66	41.82	41.35	41.54	41.44	-0.72%	1,262,456
Oct 13, 2025	41.88	42.00	41.56	41.84	41.74	-1.23%	612,027
Oct 10, 2025	42.65	42.65	42.33	42.36	42.26	-0.33%	397,689
Oct 9, 2025	43.16	43.29	42.39	42.50	42.40	-1.19%	824,093
Oct 8, 2025	42.78	43.20	42.78	43.01	42.91	1.68%	843,870
Oct 7, 2025	42.57	42.64	42.24	42.30	42.20	0.50%	802,539
Oct 6, 2025	42.27	42.39	42.07	42.09	41.99	0.05%	338,515
Oct 3, 2025	41.90	42.27	41.72	42.07	41.97	3.01%	1,265,589
Oct 2, 2025	40.88	41.00	40.73	40.84	40.74	-1.26%	1,091,483
Oct 1, 2025	41.42	41.58	41.31	41.36	41.26	0.80%	759,707
Sep 30, 2025	40.98	41.29	40.93	41.03	40.93	-0.53%	825,116
Sep 29, 2025	41.20	41.58	41.17	41.25	41.15	1.18%	1,097,956