ResMed Inc. (ASX:RMD)
Australia
· Delayed Price · Currency is AUD 30.35
-0.34 (-1.11%)
Apr 29, 2026, 4:10 PM AEST
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.28 | 30.35 | 30.01 | 30.32 | - | -1.22% | 231,557 |
| Apr 28, 2026 | 30.72 | 30.89 | 30.61 | 30.69 | 30.69 | 0.69% | 1,183,808 |
| Apr 27, 2026 | 30.72 | 30.77 | 30.48 | 30.48 | 30.48 | -1.33% | 709,134 |
| Apr 24, 2026 | 30.88 | 30.89 | 30.66 | 30.89 | 30.89 | -0.23% | 1,260,017 |
| Apr 23, 2026 | 30.93 | 31.01 | 30.66 | 30.96 | 30.96 | 0.65% | 1,425,227 |
| Apr 22, 2026 | 31.30 | 31.30 | 30.72 | 30.76 | 30.76 | -2.47% | 1,644,587 |
| Apr 21, 2026 | 31.65 | 31.69 | 31.41 | 31.54 | 31.54 | -0.76% | 746,333 |
| Apr 20, 2026 | 31.65 | 31.85 | 31.50 | 31.78 | 31.78 | 0.82% | 1,033,532 |
| Apr 17, 2026 | 31.58 | 31.61 | 31.40 | 31.52 | 31.52 | -1.56% | 1,189,045 |
| Apr 16, 2026 | 32.45 | 32.45 | 31.92 | 32.02 | 32.02 | -2.08% | 1,572,379 |
| Apr 15, 2026 | 32.51 | 32.70 | 32.30 | 32.70 | 32.70 | 1.52% | 1,219,934 |
| Apr 14, 2026 | 32.59 | 32.68 | 32.16 | 32.21 | 32.21 | 0.31% | 1,277,382 |
| Apr 13, 2026 | 32.31 | 32.42 | 32.10 | 32.11 | 32.11 | -0.53% | 895,354 |
| Apr 10, 2026 | 32.20 | 32.34 | 32.10 | 32.28 | 32.28 | -1.22% | 971,738 |
| Apr 9, 2026 | 32.70 | 32.90 | 32.61 | 32.68 | 32.68 | -1.00% | 1,283,242 |
| Apr 8, 2026 | 32.69 | 33.28 | 32.59 | 33.01 | 33.01 | 1.76% | 1,126,843 |
| Apr 7, 2026 | 32.60 | 32.62 | 32.35 | 32.44 | 32.44 | 0.71% | 860,192 |
| Apr 2, 2026 | 32.28 | 32.52 | 32.18 | 32.21 | 32.21 | -1.59% | 725,629 |
| Apr 1, 2026 | 32.45 | 32.74 | 32.33 | 32.73 | 32.73 | 1.77% | 761,016 |
| Mar 31, 2026 | 31.93 | 32.31 | 31.90 | 32.16 | 32.16 | 0.41% | 1,310,060 |
| Mar 30, 2026 | 32.00 | 32.03 | 31.60 | 32.03 | 32.03 | -0.93% | 765,670 |
| Mar 27, 2026 | 32.30 | 32.45 | 32.11 | 32.33 | 32.33 | -0.52% | 699,834 |
| Mar 26, 2026 | 32.55 | 32.74 | 32.49 | 32.50 | 32.50 | -1.49% | 820,851 |
| Mar 25, 2026 | 32.79 | 33.12 | 32.70 | 32.99 | 32.99 | 1.66% | 1,229,014 |
| Mar 24, 2026 | 32.60 | 32.72 | 32.33 | 32.45 | 32.45 | 0.28% | 608,493 |
| Mar 23, 2026 | 32.09 | 32.60 | 31.77 | 32.36 | 32.36 | 0.72% | 2,380,794 |
| Mar 20, 2026 | 32.25 | 32.30 | 32.11 | 32.13 | 32.13 | -0.46% | 1,033,875 |
| Mar 19, 2026 | 32.52 | 32.63 | 32.13 | 32.28 | 32.28 | -1.82% | 1,344,184 |
| Mar 18, 2026 | 32.90 | 33.01 | 32.82 | 32.88 | 32.88 | 0.77% | 689,512 |
| Mar 17, 2026 | 32.79 | 32.80 | 32.45 | 32.63 | 32.63 | -0.61% | 686,653 |
| Mar 16, 2026 | 33.00 | 33.08 | 32.68 | 32.83 | 32.83 | -0.42% | 1,409,108 |
| Mar 13, 2026 | 32.90 | 33.05 | 32.67 | 32.97 | 32.97 | -0.51% | 977,753 |
| Mar 12, 2026 | 33.33 | 33.45 | 33.01 | 33.14 | 33.14 | -3.13% | 1,339,573 |
| Mar 11, 2026 | 34.65 | 34.72 | 34.21 | 34.21 | 34.21 | -3.39% | 1,587,355 |
| Mar 10, 2026 | 35.71 | 35.92 | 35.41 | 35.41 | 35.41 | 1.20% | 1,755,507 |
| Mar 9, 2026 | 35.54 | 35.69 | 34.99 | 34.99 | 34.99 | -3.18% | 1,981,174 |
| 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 |