ResMed Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	238.66	240.50	233.00	239.40	239.40	70
2026-10-15	232.29	241.70	232.00	241.54	241.54	221
2026-10-14	236.70	237.86	231.39	234.02	234.02	100
2026-10-13	237.29	237.50	232.25	235.54	235.54	444
2026-10-12	230.35	235.44	227.08	235.17	235.17	112
2026-10-09	223.05	231.21	223.05	231.21	231.21	144
2026-10-08	224.09	229.00	223.44	226.55	226.55	291
2026-10-07	222.53	228.11	218.74	227.88	227.88	75
2026-10-06	226.28	226.28	219.78	221.69	221.69	24
2026-10-05	218.88	223.20	218.46	222.73	222.73	56
2026-10-02	221.95	223.99	219.71	220.60	220.60	122
2026-10-01	219.61	225.80	219.61	223.28	223.28	83
2026-09-30	222.24	225.00	220.04	221.83	221.83	944
2026-09-29	225.53	225.99	219.70	221.69	221.69	69
2026-09-28	222.71	225.45	218.94	222.01	222.01	134
2026-09-25	226.26	226.26	219.35	222.38	222.38	18
2026-09-24	223.01	226.00	219.37	221.08	221.08	50
2026-09-23	227.50	227.50	221.77	222.18	222.18	62
2026-09-22	226.20	230.20	223.00	224.62	224.62	252
2026-09-21	224.63	226.31	221.82	225.58	225.58	119

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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