Resmed Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.700	34.890	34.350	34.350	34.350	2,660,043
2026-10-15	33.630	33.750	33.360	33.590	33.590	1,992,531
2026-10-14	33.650	33.710	33.520	33.580	33.580	843,810
2026-10-13	33.670	33.820	33.530	33.590	33.590	959,301
2026-10-12	32.740	33.020	32.730	32.940	32.940	907,634
2026-10-09	32.690	32.690	32.460	32.580	32.580	1,004,376
2026-10-08	32.330	32.610	32.330	32.550	32.550	785,936
2026-10-07	31.790	31.900	31.530	31.900	31.900	1,219,169
2026-10-06	31.800	32.070	31.800	32.000	32.000	854,978
2026-10-05	31.670	31.740	31.520	31.590	31.590	329,466
2026-10-02	31.780	32.020	31.750	31.790	31.790	947,071
2026-10-01	31.870	31.880	31.430	31.550	31.550	1,174,629
2026-09-30	31.740	32.100	31.740	31.980	31.980	606,528
2026-09-29	31.560	31.770	31.490	31.680	31.680	848,036
2026-09-28	31.470	31.660	31.400	31.640	31.640	604,530
2026-09-25	31.790	31.790	31.490	31.580	31.580	705,983
2026-09-24	31.400	31.850	31.400	31.700	31.700	685,696
2026-09-23	31.350	31.660	31.170	31.610	31.610	607,796
2026-09-22	31.570	31.570	31.320	31.550	31.550	802,316
2026-09-21	31.550	31.760	31.500	31.660	31.660	911,163
2026-09-18	31.910	32.110	31.710	31.870	31.870	1,357,133

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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