ResMed Inc. (ASX:RMD)
Australia
· Delayed Price · Currency is AUD 38.81
+1.00 (2.64%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 41.01 | 41.15 | 40.70 | 40.77 | 40.67 | 0.44% | 1,634,414 |
| Sep 25, 2025 | 41.11 | 41.22 | 40.17 | 40.59 | 40.49 | -2.55% | 3,275,728 |
| Sep 24, 2025 | 41.75 | 41.94 | 41.59 | 41.65 | 41.55 | 0.41% | 614,096 |
| Sep 23, 2025 | 41.64 | 41.73 | 41.40 | 41.48 | 41.38 | -0.24% | 554,173 |
| Sep 22, 2025 | 41.64 | 41.64 | 41.32 | 41.58 | 41.48 | 0.90% | 1,279,189 |
| Sep 19, 2025 | 41.65 | 41.91 | 41.21 | 41.21 | 41.11 | 0.66% | 3,272,068 |
| Sep 18, 2025 | 41.00 | 41.18 | 40.92 | 40.94 | 40.84 | -0.02% | 1,129,261 |
| Sep 17, 2025 | 40.55 | 40.96 | 40.55 | 40.95 | 40.85 | 0.37% | 995,656 |
| Sep 16, 2025 | 40.63 | 40.85 | 40.52 | 40.80 | 40.70 | 0.29% | 822,649 |
| Sep 15, 2025 | 40.91 | 40.94 | 40.58 | 40.68 | 40.58 | -1.38% | 738,684 |
| Sep 12, 2025 | 41.47 | 41.47 | 41.23 | 41.25 | 41.15 | 0.29% | 834,948 |
| Sep 11, 2025 | 40.81 | 41.25 | 40.68 | 41.13 | 41.03 | -2.70% | 1,778,501 |
| Sep 10, 2025 | 42.44 | 42.59 | 42.19 | 42.27 | 42.17 | 0.17% | 553,046 |
| Sep 9, 2025 | 42.20 | 42.54 | 42.20 | 42.20 | 42.10 | 0.67% | 1,087,854 |
| Sep 8, 2025 | 42.15 | 42.18 | 41.77 | 41.92 | 41.82 | -0.80% | 631,561 |
| Sep 5, 2025 | 42.04 | 42.59 | 42.03 | 42.26 | 42.16 | 1.90% | 1,262,924 |
| Sep 4, 2025 | 41.40 | 41.73 | 41.16 | 41.47 | 41.37 | -0.31% | 1,335,736 |
| Sep 3, 2025 | 41.89 | 41.90 | 41.39 | 41.60 | 41.50 | -0.67% | 1,132,454 |
| Sep 2, 2025 | 42.28 | 42.60 | 41.69 | 41.88 | 41.78 | 0.05% | 736,007 |
| Sep 1, 2025 | 41.81 | 42.08 | 41.67 | 41.86 | 41.76 | -0.52% | 1,093,512 |
| Aug 29, 2025 | 42.16 | 42.43 | 41.77 | 42.08 | 41.98 | -3.00% | 1,469,068 |
| Aug 28, 2025 | 43.29 | 43.42 | 43.01 | 43.38 | 43.28 | -1.43% | 428,989 |
| Aug 27, 2025 | 44.11 | 44.15 | 43.78 | 44.01 | 43.90 | -0.09% | 528,777 |
| Aug 26, 2025 | 44.10 | 44.16 | 43.81 | 44.05 | 43.94 | -2.26% | 878,966 |
| Aug 25, 2025 | 45.00 | 45.25 | 44.96 | 45.07 | 44.96 | 0.85% | 1,628,397 |
| Aug 22, 2025 | 44.93 | 45.02 | 44.65 | 44.69 | 44.58 | -1.00% | 823,209 |
| Aug 21, 2025 | 44.70 | 45.20 | 44.70 | 45.14 | 45.03 | 1.14% | 1,226,319 |
| Aug 20, 2025 | 44.30 | 44.78 | 44.25 | 44.63 | 44.52 | 1.18% | 1,015,710 |
| Aug 19, 2025 | 43.88 | 44.13 | 43.75 | 44.11 | 44.00 | 0.71% | 729,462 |
| Aug 18, 2025 | 43.85 | 43.97 | 43.57 | 43.80 | 43.70 | -0.45% | 554,400 |
| Aug 15, 2025 | 43.85 | 44.04 | 43.65 | 44.00 | 43.89 | 0.14% | 810,261 |
| Aug 14, 2025 | 43.84 | 44.10 | 43.76 | 43.94 | 43.83 | 0.90% | 1,070,339 |
| Aug 13, 2025 | 43.51 | 43.74 | 43.34 | 43.55 | 43.45 | -0.98% | 827,513 |
| Aug 12, 2025 | 43.50 | 44.05 | 43.50 | 43.98 | 43.78 | 1.08% | 824,919 |
| Aug 11, 2025 | 43.44 | 43.67 | 43.24 | 43.51 | 43.31 | 1.14% | 1,675,826 |
| Aug 8, 2025 | 43.16 | 43.18 | 42.96 | 43.02 | 42.83 | - | 739,492 |
| Aug 7, 2025 | 43.05 | 43.16 | 42.75 | 43.02 | 42.83 | -2.12% | 1,234,259 |
| Aug 6, 2025 | 44.15 | 44.31 | 43.78 | 43.95 | 43.75 | -1.50% | 1,152,192 |
| Aug 5, 2025 | 44.51 | 45.01 | 44.42 | 44.62 | 44.42 | 3.96% | 2,149,217 |
| Aug 4, 2025 | 43.01 | 43.56 | 42.80 | 42.92 | 42.73 | 0.09% | 1,052,291 |
| Aug 1, 2025 | 42.55 | 44.12 | 42.55 | 42.88 | 42.69 | 1.01% | 1,537,259 |
| Jul 31, 2025 | 42.80 | 43.31 | 42.08 | 42.45 | 42.26 | 0.78% | 2,487,558 |
| Jul 30, 2025 | 42.36 | 42.75 | 42.00 | 42.12 | 41.93 | 1.20% | 1,872,894 |
| Jul 29, 2025 | 41.53 | 41.76 | 41.45 | 41.62 | 41.43 | -0.19% | 1,288,180 |
| Jul 28, 2025 | 41.90 | 42.10 | 41.69 | 41.70 | 41.51 | 0.97% | 1,199,282 |
| Jul 25, 2025 | 41.30 | 41.49 | 41.30 | 41.30 | 41.11 | 0.49% | 614,617 |
| Jul 24, 2025 | 41.04 | 41.41 | 41.00 | 41.10 | 40.92 | 0.44% | 1,089,334 |
| Jul 23, 2025 | 40.80 | 41.09 | 40.71 | 40.92 | 40.74 | 1.87% | 769,541 |
| Jul 22, 2025 | 39.85 | 40.17 | 39.85 | 40.17 | 39.99 | 1.13% | 690,460 |
| Jul 21, 2025 | 39.69 | 39.72 | 39.39 | 39.72 | 39.54 | -0.23% | 347,984 |