ResMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.15	36.42	36.06	36.14	36.14	-1.34%	1,317,173
Mar 5, 2026	36.24	36.73	36.19	36.63	36.63	0.80%	1,169,105
Mar 4, 2026	36.55	36.70	36.34	36.34	36.34	0.97%	1,233,721
Mar 3, 2026	36.15	36.29	35.96	35.99	35.99	0.70%	1,016,028
Mar 2, 2026	35.75	36.10	35.60	35.74	35.74	-0.91%	726,399
Feb 27, 2026	36.03	36.43	36.03	36.07	36.07	1.38%	1,115,084
Feb 26, 2026	35.51	35.76	35.46	35.58	35.58	0.14%	929,749
Feb 25, 2026	35.29	35.65	35.29	35.53	35.53	-2.74%	1,804,112
Feb 24, 2026	37.01	37.21	36.53	36.53	36.53	0.80%	1,913,226
Feb 23, 2026	36.20	36.56	36.09	36.24	36.24	-0.17%	1,867,966
Feb 20, 2026	36.00	36.50	36.00	36.30	36.30	-0.58%	854,990
Feb 19, 2026	36.45	36.84	36.39	36.51	36.51	1.53%	2,331,044
Feb 18, 2026	36.12	36.36	35.93	35.96	35.96	2.54%	1,380,185
Feb 17, 2026	35.08	35.23	34.77	35.07	35.07	0.46%	824,888
Feb 16, 2026	35.45	35.49	34.74	34.91	34.91	2.17%	1,245,959
Feb 13, 2026	34.90	34.90	34.13	34.17	34.17	-4.63%	2,019,425
Feb 12, 2026	36.20	36.63	35.73	35.83	35.83	-2.61%	1,156,046
Feb 11, 2026	37.24	37.31	36.79	36.79	36.79	-4.71%	1,028,550
Feb 10, 2026	38.72	38.95	38.61	38.61	38.53	0.42%	1,205,294
Feb 9, 2026	38.35	38.74	38.35	38.45	38.37	1.40%	977,441
Feb 6, 2026	38.45	38.75	37.84	37.92	37.84	1.23%	1,308,307
Feb 5, 2026	37.20	37.72	37.16	37.46	37.38	4.90%	2,331,815
Feb 4, 2026	36.05	36.05	35.63	35.71	35.63	-1.60%	1,600,182
Feb 3, 2026	37.03	37.07	36.23	36.29	36.21	-2.08%	2,345,623
Feb 2, 2026	37.38	37.50	36.69	37.06	36.98	-1.28%	1,685,961
Jan 30, 2026	38.51	38.90	37.53	37.54	37.46	3.13%	2,481,375
Jan 29, 2026	37.00	37.00	36.20	36.40	36.32	-1.14%	764,351
Jan 28, 2026	36.80	37.17	36.67	36.82	36.74	-2.07%	850,344
Jan 27, 2026	37.20	37.95	37.08	37.60	37.52	0.51%	1,214,177
Jan 23, 2026	36.72	37.48	36.60	37.41	37.33	-2.68%	1,419,999
Jan 22, 2026	38.02	38.62	38.02	38.44	38.36	1.85%	780,550
Jan 21, 2026	37.87	37.90	37.56	37.74	37.66	-0.53%	922,940
Jan 20, 2026	38.22	38.25	37.91	37.94	37.86	-1.20%	385,302
Jan 19, 2026	38.75	38.80	38.31	38.40	38.32	-1.61%	352,682
Jan 16, 2026	38.95	39.10	38.68	39.03	38.94	0.21%	359,422
Jan 15, 2026	38.80	39.03	38.64	38.95	38.86	2.42%	669,350
Jan 14, 2026	38.16	38.25	37.84	38.03	37.95	-1.22%	388,119
Jan 13, 2026	38.05	38.62	38.04	38.50	38.42	2.31%	762,369
Jan 12, 2026	37.57	37.82	37.47	37.63	37.55	0.88%	515,487
Jan 9, 2026	37.40	37.69	37.30	37.30	37.22	0.54%	438,882
Jan 8, 2026	36.82	37.30	36.79	37.10	37.02	1.64%	830,884
Jan 7, 2026	36.92	36.96	36.49	36.50	36.42	1.16%	750,996
Jan 6, 2026	36.60	36.60	36.08	36.08	36.00	-1.12%	457,881
Jan 5, 2026	36.37	36.65	36.36	36.49	36.41	0.88%	375,618
Jan 2, 2026	36.10	36.31	36.01	36.17	36.09	0.64%	260,583
Dec 31, 2025	36.20	36.30	35.94	35.94	35.86	-0.72%	477,958
Dec 30, 2025	36.51	36.52	36.13	36.20	36.12	-0.41%	191,877
Dec 29, 2025	36.38	36.48	36.23	36.35	36.27	0.36%	235,760
Dec 24, 2025	36.53	36.63	36.22	36.22	36.14	-2.06%	359,179
Dec 23, 2025	37.00	37.10	36.75	36.98	36.90	-0.19%	915,177
Dec 22, 2025	36.93	37.25	36.92	37.05	36.97	0.38%	645,756
Dec 19, 2025	36.77	37.00	36.68	36.91	36.83	-1.26%	1,343,503
Dec 18, 2025	37.31	37.38	37.06	37.38	37.30	0.30%	936,643
Dec 17, 2025	37.25	37.48	37.15	37.27	37.19	-2.38%	864,693
Dec 16, 2025	38.15	38.25	38.07	38.18	38.10	0.26%	824,788
Dec 15, 2025	37.90	38.11	37.79	38.08	38.00	0.45%	543,209
Dec 12, 2025	38.27	38.40	37.79	37.91	37.83	0.11%	828,826
Dec 11, 2025	37.71	38.00	37.31	37.87	37.79	-2.32%	2,228,119
Dec 10, 2025	37.48	39.27	37.45	38.77	38.69	3.36%	4,126,556
Dec 9, 2025	37.80	37.88	37.51	37.51	37.43	-2.34%	920,431
Dec 8, 2025	38.28	38.60	37.71	38.41	38.33	-1.03%	686,368
Dec 5, 2025	38.00	39.60	38.00	38.81	38.72	2.64%	1,548,277
Dec 4, 2025	38.00	38.06	37.77	37.81	37.73	-0.40%	646,281
Dec 3, 2025	38.20	38.20	37.94	37.96	37.88	0.37%	1,275,450
Dec 2, 2025	37.60	38.05	37.60	37.82	37.74	0.85%	1,037,991
Dec 1, 2025	39.10	39.36	37.37	37.50	37.42	-4.60%	1,700,785
Nov 28, 2025	39.29	39.36	39.12	39.31	39.22	0.36%	527,927
Nov 27, 2025	39.37	39.53	39.08	39.17	39.08	-0.36%	672,550
Nov 26, 2025	39.90	39.94	39.31	39.31	39.22	2.05%	1,653,303
Nov 25, 2025	38.80	38.89	38.41	38.52	38.44	-0.34%	1,799,026
Nov 24, 2025	38.80	38.87	38.41	38.65	38.57	2.22%	1,479,264
Nov 21, 2025	38.09	38.09	37.49	37.81	37.73	0.13%	2,231,419
Nov 20, 2025	37.65	37.89	37.59	37.76	37.68	-0.58%	903,011
Nov 19, 2025	37.90	38.01	37.72	37.98	37.90	0.42%	856,336
Nov 18, 2025	37.40	37.86	37.26	37.82	37.74	0.72%	1,230,474
Nov 17, 2025	37.49	37.69	37.10	37.55	37.47	-2.11%	749,420
Nov 14, 2025	38.49	38.65	38.36	38.36	38.28	-0.54%	955,935
Nov 13, 2025	38.63	38.74	38.26	38.57	38.49	-0.05%	2,224,778
Nov 12, 2025	38.75	38.80	38.55	38.59	38.51	0.63%	592,096
Nov 11, 2025	38.70	38.70	38.25	38.35	38.17	-0.52%	730,634
Nov 10, 2025	38.45	38.78	38.39	38.55	38.37	0.60%	718,247
Nov 7, 2025	38.13	38.48	37.94	38.32	38.14	1.64%	3,428,719
Nov 6, 2025	38.23	38.29	37.63	37.70	37.53	-0.76%	1,351,280
Nov 5, 2025	38.02	38.15	37.82	37.99	37.82	0.58%	1,438,975
Nov 4, 2025	38.00	38.24	37.65	37.77	37.60	-0.16%	1,349,128
Nov 3, 2025	37.85	37.95	37.58	37.83	37.66	-4.30%	2,191,496
Oct 31, 2025	39.74	40.08	39.18	39.53	39.35	1.65%	2,384,370
Oct 30, 2025	38.69	39.08	38.60	38.89	38.71	-0.51%	1,465,795
Oct 29, 2025	38.92	39.23	38.80	39.09	38.91	-0.51%	1,241,066
Oct 28, 2025	39.88	39.92	39.10	39.29	39.11	-1.58%	2,334,545
Oct 27, 2025	40.05	40.19	39.62	39.92	39.74	-2.13%	1,167,984
Oct 24, 2025	40.94	40.96	40.61	40.79	40.60	-1.04%	1,021,419
Oct 23, 2025	41.05	41.40	40.96	41.22	41.03	0.12%	1,350,716
Oct 22, 2025	41.49	41.49	41.13	41.17	40.98	-0.46%	1,771,760
Oct 21, 2025	41.30	41.54	41.30	41.36	41.17	0.68%	1,594,646
Oct 20, 2025	41.45	41.45	40.95	41.08	40.89	-0.15%	852,244
Oct 17, 2025	41.29	41.55	41.14	41.14	40.95	-1.22%	1,430,829
Oct 16, 2025	41.58	41.86	41.27	41.65	41.46	0.10%	1,112,045
Oct 15, 2025	41.75	41.75	41.44	41.61	41.42	0.17%	430,589
Oct 14, 2025	41.66	41.82	41.35	41.54	41.35	-0.72%	1,262,456