Resmed Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	245.41	253.62	244.18	253.06	253.06	1,728,553
2026-10-21	243.94	248.60	243.94	246.20	246.20	899,300
2026-10-20	241.98	246.48	240.50	245.50	245.50	1,243,200
2026-10-19	235.50	240.32	235.50	239.77	239.77	932,300
2026-10-16	241.54	242.58	237.87	238.97	238.97	2,546,700
2026-10-15	238.16	242.63	237.90	242.23	242.23	1,106,600
2026-10-14	235.58	237.06	232.76	235.29	235.29	1,020,700
2026-10-13	236.59	236.86	233.15	235.04	235.04	892,026
2026-10-12	231.74	235.98	230.08	234.60	234.60	1,051,204
2026-10-09	226.54	231.36	226.42	230.05	230.05	1,003,200
2026-10-08	225.79	226.88	223.04	226.73	226.73	651,100
2026-10-07	222.27	228.75	221.83	225.98	225.98	1,128,400
2026-10-06	223.90	225.23	219.96	220.69	220.69	972,600
2026-10-05	218.44	223.72	218.44	222.86	222.86	976,500
2026-10-02	221.66	223.73	218.03	218.89	218.89	898,900
2026-10-01	220.75	224.14	219.00	221.15	221.15	930,400
2026-09-30	222.63	224.04	220.00	221.10	221.10	1,308,200
2026-09-29	221.96	224.22	220.32	222.83	222.83	949,403
2026-09-28	221.52	223.00	218.26	222.10	222.10	862,828
2026-09-25	221.08	223.22	220.13	222.00	222.00	760,800
2026-09-24	223.08	224.50	220.39	221.89	221.89	798,800
2026-09-23	222.78	225.10	220.00	222.30	222.30	1,440,100
2026-09-22	226.22	227.90	221.82	221.97	221.97	1,030,600

Page 1 of 1 · 23 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.