Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 31.780 | 31.950 | 31.720 | 31.950 | 31.303 | 734,131 |
| 2024-06-06 | 31.870 | 31.900 | 31.630 | 31.780 | 31.137 | 1,376,056 |
| 2024-06-05 | 31.750 | 31.960 | 31.700 | 31.800 | 31.156 | 1,821,892 |
| 2024-06-04 | 31.090 | 31.195 | 30.970 | 30.980 | 30.353 | 713,498 |
| 2024-06-03 | 31.040 | 31.240 | 31.020 | 31.150 | 30.519 | 1,605,631 |
| 2024-05-31 | 31.510 | 31.610 | 31.300 | 31.400 | 30.764 | 2,258,316 |
| 2024-05-30 | 30.960 | 31.160 | 30.930 | 31.160 | 30.529 | 1,014,921 |
| 2024-05-29 | 31.010 | 31.450 | 31.005 | 31.060 | 30.431 | 1,575,620 |
| 2024-05-28 | 32.120 | 32.160 | 31.610 | 31.610 | 30.970 | 1,588,436 |
| 2024-05-27 | 32.040 | 32.250 | 32.040 | 32.130 | 31.480 | 716,877 |
| 2024-05-24 | 31.910 | 32.070 | 31.790 | 31.800 | 31.156 | 1,208,877 |
| 2024-05-23 | 32.850 | 33.000 | 32.790 | 32.850 | 32.185 | 1,512,788 |
| 2024-05-22 | 32.650 | 32.800 | 32.490 | 32.540 | 31.881 | 1,294,347 |
| 2024-05-21 | 32.650 | 32.900 | 32.610 | 32.800 | 32.136 | 1,720,803 |
| 2024-05-20 | 32.610 | 32.650 | 32.390 | 32.430 | 31.773 | 991,182 |
| 2024-05-17 | 32.740 | 33.070 | 32.740 | 32.780 | 32.116 | 1,041,529 |
| 2024-05-16 | 33.050 | 33.260 | 32.900 | 33.100 | 32.430 | 1,523,745 |
| 2024-05-15 | 32.510 | 32.820 | 32.500 | 32.700 | 32.038 | 1,410,531 |
| 2024-05-14 | 32.810 | 32.920 | 32.650 | 32.780 | 32.116 | 1,924,659 |
| 2024-05-13 | 32.380 | 32.600 | 32.360 | 32.590 | 31.930 | 988,077 |
| 2024-05-10 | 32.650 | 32.710 | 32.340 | 32.340 | 31.685 | 3,560,162 |
| 2024-05-09 | 32.200 | 32.300 | 31.880 | 32.200 | 31.548 | 1,576,115 |
| 2024-05-08 | 32.630 | 32.970 | 32.590 | 32.970 | 32.303 | 1,418,608 |
| 2024-05-07 | 32.700 | 32.870 | 32.460 | 32.690 | 31.963 | 1,770,393 |
| 2024-05-06 | 32.850 | 32.890 | 32.490 | 32.610 | 31.884 | 1,636,962 |
| 2024-05-03 | 33.080 | 33.270 | 32.840 | 32.910 | 32.178 | 1,639,837 |
| 2024-05-02 | 32.860 | 33.120 | 32.850 | 32.960 | 32.227 | 2,801,495 |
| 2024-05-01 | 32.750 | 33.000 | 32.740 | 32.750 | 32.021 | 2,772,974 |
| 2024-04-30 | 32.850 | 32.970 | 32.730 | 32.850 | 32.119 | 4,542,730 |
| 2024-04-29 | 32.820 | 33.500 | 32.370 | 32.580 | 31.855 | 6,447,967 |
| 2024-04-26 | 30.910 | 31.580 | 30.540 | 31.500 | 30.799 | 5,643,527 |
| 2024-04-24 | 28.580 | 28.740 | 28.420 | 28.740 | 28.100 | 3,637,771 |
| 2024-04-23 | 27.830 | 28.415 | 27.800 | 28.320 | 27.690 | 4,210,524 |
| 2024-04-22 | 28.070 | 28.345 | 27.910 | 28.190 | 27.563 | 4,580,135 |
| 2024-04-19 | 27.730 | 28.290 | 27.650 | 27.920 | 27.299 | 4,383,175 |
| 2024-04-18 | 27.380 | 27.960 | 27.050 | 27.630 | 27.015 | 7,438,244 |
| 2024-04-17 | 28.810 | 29.000 | 28.800 | 28.880 | 28.237 | 858,793 |
| 2024-04-16 | 28.610 | 28.820 | 28.530 | 28.690 | 28.052 | 2,420,243 |
| 2024-04-15 | 28.880 | 28.930 | 28.640 | 28.790 | 28.149 | 1,186,393 |
| 2024-04-12 | 29.000 | 29.290 | 28.910 | 29.200 | 28.550 | 958,430 |
| 2024-04-11 | 29.500 | 29.745 | 29.430 | 29.560 | 28.902 | 2,567,253 |
| 2024-04-10 | 29.150 | 29.490 | 29.130 | 29.130 | 28.482 | 1,514,842 |
| 2024-04-09 | 28.560 | 28.580 | 28.400 | 28.510 | 27.876 | 1,058,202 |
| 2024-04-08 | 28.700 | 28.910 | 28.650 | 28.790 | 28.149 | 820,776 |
| 2024-04-05 | 28.130 | 28.530 | 28.010 | 28.470 | 27.836 | 1,663,666 |
| 2024-04-04 | 28.590 | 28.600 | 28.400 | 28.540 | 27.905 | 1,714,746 |
| 2024-04-03 | 28.440 | 28.760 | 28.250 | 28.650 | 28.012 | 1,812,741 |
| 2024-04-02 | 29.270 | 29.270 | 29.020 | 29.240 | 28.589 | 2,007,853 |
| 2024-03-28 | 30.140 | 30.210 | 29.980 | 30.150 | 29.479 | 2,158,925 |
| 2024-03-27 | 29.530 | 29.960 | 29.500 | 29.930 | 29.264 | 1,910,650 |
| 2024-03-26 | 29.580 | 29.600 | 29.260 | 29.350 | 28.697 | 1,061,119 |
| 2024-03-25 | 29.620 | 29.780 | 29.480 | 29.670 | 29.010 | 1,392,429 |
| 2024-03-22 | 29.450 | 29.820 | 29.370 | 29.710 | 29.049 | 1,188,409 |
| 2024-03-21 | 29.690 | 29.800 | 29.300 | 29.350 | 28.697 | 3,134,158 |
| 2024-03-20 | 29.410 | 29.500 | 29.090 | 29.190 | 28.540 | 1,529,404 |
| 2024-03-19 | 29.000 | 29.250 | 28.930 | 29.160 | 28.511 | 798,796 |
| 2024-03-18 | 29.010 | 29.070 | 28.670 | 28.880 | 28.237 | 1,242,646 |
| 2024-03-15 | 29.000 | 29.320 | 28.900 | 29.150 | 28.501 | 10,206,374 |
| 2024-03-14 | 29.000 | 29.150 | 28.890 | 28.980 | 28.335 | 1,390,125 |
| 2024-03-13 | 29.250 | 29.400 | 29.040 | 29.080 | 28.433 | 2,276,306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0950 USD |
| 2026-05-13 | 0.0863 USD |
| 2026-02-11 | 0.0863 USD |
| 2025-11-12 | 0.0863 USD |
| 2025-08-13 | 0.0863 USD |
| 2025-05-07 | 0.0763 USD |
| 2025-02-12 | 0.0763 USD |
| 2024-11-06 | 0.0763 USD |
| 2024-08-14 | 0.0763 USD |
| 2024-05-08 | 0.0691 USD |
| 2024-02-07 | 0.0691 USD |
| 2023-11-08 | 0.0691 USD |
| 2023-08-16 | 0.0691 USD |
| 2023-05-10 | 0.0633 USD |
| 2023-02-08 | 0.0633 USD |
| 2022-11-09 | 0.0633 USD |
| 2022-08-17 | 0.0633 USD |
| 2022-05-11 | 0.0604 USD |
| 2022-02-09 | 0.0604 USD |
| 2021-11-10 | 0.0604 USD |
| 2021-08-18 | 0.0604 USD |
| 2021-05-12 | 0.0561 USD |
| 2021-02-10 | 0.0561 USD |
| 2020-11-11 | 0.0561 USD |
| 2020-08-19 | 0.0561 USD |
| 2020-05-13 | 0.0423 USD |
| 2020-02-12 | 0.0561 USD |
| 2019-11-06 | 0.0561 USD |
| 2019-08-14 | 0.0561 USD |
| 2019-05-08 | 0.0371 USD |
| 2019-02-06 | 0.0365 USD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.