Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 28.560 | 28.700 | 28.320 | 28.520 | 27.885 | 1,936,464 |
| 2024-03-11 | 28.500 | 28.500 | 27.850 | 27.900 | 27.279 | 2,113,129 |
| 2024-03-08 | 29.170 | 29.240 | 28.920 | 28.970 | 28.325 | 2,507,097 |
| 2024-03-07 | 28.050 | 28.920 | 28.010 | 28.820 | 28.179 | 4,700,481 |
| 2024-03-06 | 27.400 | 27.440 | 27.250 | 27.330 | 26.722 | 2,298,924 |
| 2024-03-05 | 27.800 | 27.940 | 27.660 | 27.810 | 27.191 | 1,935,643 |
| 2024-03-04 | 26.720 | 27.080 | 26.660 | 26.950 | 26.350 | 1,771,245 |
| 2024-03-01 | 26.650 | 26.930 | 26.640 | 26.720 | 26.125 | 1,507,430 |
| 2024-02-29 | 27.000 | 27.000 | 26.660 | 26.660 | 26.067 | 3,977,960 |
| 2024-02-28 | 27.670 | 28.040 | 27.650 | 27.930 | 27.308 | 1,379,898 |
| 2024-02-27 | 28.060 | 28.160 | 27.840 | 27.850 | 27.230 | 1,109,084 |
| 2024-02-26 | 28.100 | 28.420 | 28.040 | 28.250 | 27.621 | 1,100,549 |
| 2024-02-23 | 27.790 | 28.050 | 27.770 | 27.990 | 27.367 | 1,684,276 |
| 2024-02-22 | 27.600 | 27.670 | 27.475 | 27.550 | 26.937 | 1,165,551 |
| 2024-02-21 | 27.700 | 27.760 | 27.310 | 27.520 | 26.908 | 1,143,513 |
| 2024-02-20 | 27.530 | 27.800 | 27.420 | 27.430 | 26.820 | 1,037,664 |
| 2024-02-19 | 27.750 | 27.760 | 27.470 | 27.530 | 26.917 | 1,408,509 |
| 2024-02-16 | 28.250 | 28.250 | 27.780 | 27.780 | 27.162 | 1,389,435 |
| 2024-02-15 | 27.750 | 28.060 | 27.670 | 27.960 | 27.338 | 1,574,169 |
| 2024-02-14 | 27.700 | 27.860 | 27.540 | 27.770 | 27.152 | 1,685,383 |
| 2024-02-13 | 28.180 | 28.180 | 27.870 | 27.910 | 27.289 | 1,748,561 |
| 2024-02-12 | 28.230 | 28.285 | 28.040 | 28.130 | 27.504 | 1,476,074 |
| 2024-02-09 | 28.290 | 28.610 | 28.090 | 28.520 | 27.885 | 2,040,396 |
| 2024-02-08 | 29.180 | 29.180 | 29.180 | 29.180 | 28.531 | 0 |
| 2024-02-07 | 29.620 | 29.650 | 29.080 | 29.180 | 28.531 | 1,548,014 |
| 2024-02-06 | 29.410 | 29.450 | 29.150 | 29.300 | 28.582 | 1,234,716 |
| 2024-02-05 | 29.390 | 29.560 | 29.290 | 29.530 | 28.807 | 2,617,782 |
| 2024-02-02 | 29.490 | 29.580 | 29.330 | 29.430 | 28.709 | 1,897,355 |
| 2024-02-01 | 29.100 | 29.315 | 28.920 | 29.150 | 28.436 | 2,633,980 |
| 2024-01-31 | 29.030 | 29.200 | 28.810 | 29.200 | 28.485 | 2,075,580 |
| 2024-01-30 | 28.870 | 29.070 | 28.730 | 28.950 | 28.241 | 3,029,826 |
| 2024-01-29 | 29.050 | 29.160 | 28.390 | 28.440 | 27.743 | 3,845,950 |
| 2024-01-25 | 28.370 | 28.870 | 27.870 | 28.450 | 27.753 | 4,571,634 |
| 2024-01-24 | 26.940 | 26.980 | 26.610 | 26.750 | 26.095 | 1,571,606 |
| 2024-01-23 | 26.840 | 27.120 | 26.780 | 26.810 | 26.153 | 2,071,027 |
| 2024-01-22 | 26.350 | 26.510 | 26.180 | 26.510 | 25.861 | 2,011,418 |
| 2024-01-19 | 26.250 | 26.410 | 26.210 | 26.390 | 25.744 | 960,030 |
| 2024-01-18 | 26.080 | 26.130 | 25.780 | 25.810 | 25.178 | 2,070,812 |
| 2024-01-17 | 25.900 | 26.100 | 25.870 | 26.100 | 25.461 | 3,331,363 |
| 2024-01-16 | 25.880 | 25.970 | 25.700 | 25.820 | 25.188 | 941,709 |
| 2024-01-15 | 26.180 | 26.180 | 25.960 | 26.050 | 25.412 | 443,024 |
| 2024-01-12 | 26.390 | 26.680 | 26.265 | 26.450 | 25.802 | 3,771,508 |
| 2024-01-11 | 26.540 | 26.650 | 26.290 | 26.460 | 25.812 | 1,657,795 |
| 2024-01-10 | 26.670 | 26.860 | 26.470 | 26.470 | 25.822 | 2,459,048 |
| 2024-01-09 | 25.690 | 26.690 | 25.620 | 26.410 | 25.763 | 2,919,657 |
| 2024-01-08 | 24.990 | 25.010 | 24.800 | 25.000 | 24.388 | 730,935 |
| 2024-01-05 | 24.880 | 25.060 | 24.845 | 25.030 | 24.417 | 864,536 |
| 2024-01-04 | 24.870 | 24.870 | 24.440 | 24.470 | 23.871 | 1,951,656 |
| 2024-01-03 | 25.320 | 25.380 | 25.130 | 25.160 | 24.544 | 977,029 |
| 2024-01-02 | 25.330 | 25.500 | 25.265 | 25.390 | 24.768 | 968,366 |
| 2023-12-29 | 25.470 | 25.520 | 25.350 | 25.440 | 24.817 | 1,038,669 |
| 2023-12-28 | 25.450 | 25.470 | 25.150 | 25.470 | 24.846 | 1,063,502 |
| 2023-12-27 | 25.580 | 25.690 | 25.310 | 25.450 | 24.827 | 1,055,884 |
| 2023-12-22 | 25.820 | 25.820 | 25.530 | 25.550 | 24.924 | 1,410,258 |
| 2023-12-21 | 26.050 | 26.090 | 25.890 | 25.990 | 25.354 | 2,034,705 |
| 2023-12-20 | 25.800 | 25.840 | 25.640 | 25.820 | 25.188 | 1,870,057 |
| 2023-12-19 | 25.600 | 25.680 | 25.440 | 25.560 | 24.934 | 2,539,465 |
| 2023-12-18 | 25.390 | 25.500 | 25.290 | 25.400 | 24.778 | 2,241,516 |
| 2023-12-15 | 26.000 | 26.000 | 25.590 | 25.910 | 25.275 | 14,580,116 |
| 2023-12-14 | 26.350 | 26.350 | 25.840 | 25.840 | 25.207 | 2,963,719 |
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.