Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 27.430 | 27.530 | 27.270 | 27.430 | 27.349 | 858,954 |
| 2026-07-23 | 27.720 | 27.790 | 27.380 | 27.540 | 27.458 | 2,397,009 |
| 2026-07-22 | 27.890 | 27.940 | 27.640 | 27.750 | 27.668 | 2,475,685 |
| 2026-07-21 | 28.090 | 28.230 | 27.880 | 27.940 | 27.857 | 1,856,954 |
| 2026-07-20 | 28.700 | 28.700 | 28.190 | 28.190 | 28.107 | 859,035 |
| 2026-07-17 | 28.830 | 28.940 | 28.650 | 28.750 | 28.665 | 875,993 |
| 2026-07-16 | 28.180 | 28.340 | 28.180 | 28.340 | 28.256 | 812,599 |
| 2026-07-15 | 27.630 | 27.810 | 27.510 | 27.740 | 27.658 | 1,419,501 |
| 2026-07-14 | 28.500 | 28.730 | 28.340 | 28.610 | 28.525 | 3,798,063 |
| 2026-07-13 | 28.930 | 29.080 | 28.210 | 28.570 | 28.485 | 2,694,062 |
| 2026-07-10 | 30.180 | 30.180 | 29.910 | 30.030 | 29.941 | 848,843 |
| 2026-07-09 | 30.000 | 30.310 | 29.680 | 30.310 | 30.220 | 2,222,813 |
| 2026-07-08 | 31.550 | 31.670 | 31.040 | 31.190 | 31.098 | 1,922,984 |
| 2026-07-07 | 31.600 | 31.750 | 31.440 | 31.440 | 31.347 | 1,828,963 |
| 2026-07-06 | 30.510 | 31.030 | 30.320 | 30.880 | 30.789 | 1,289,640 |
| 2026-07-03 | 30.220 | 30.640 | 30.190 | 30.500 | 30.410 | 2,147,619 |
| 2026-07-02 | 29.080 | 29.400 | 29.010 | 29.320 | 29.233 | 1,480,108 |
| 2026-07-01 | 28.180 | 28.540 | 27.960 | 28.410 | 28.326 | 2,417,765 |
| 2026-06-30 | 29.050 | 29.090 | 28.830 | 28.880 | 28.794 | 1,997,316 |
| 2026-06-29 | 29.260 | 29.630 | 29.140 | 29.520 | 29.433 | 1,377,897 |
| 2026-06-26 | 29.200 | 29.270 | 28.880 | 28.940 | 28.854 | 2,583,164 |
| 2026-06-25 | 28.600 | 29.340 | 28.500 | 29.200 | 29.114 | 4,259,042 |
| 2026-06-24 | 27.560 | 27.930 | 27.560 | 27.930 | 27.847 | 2,628,543 |
| 2026-06-23 | 26.800 | 27.080 | 26.800 | 27.040 | 26.960 | 1,183,289 |
| 2026-06-22 | 26.740 | 26.980 | 26.720 | 26.950 | 26.870 | 1,234,842 |
| 2026-06-19 | 26.800 | 26.870 | 26.570 | 26.680 | 26.601 | 2,504,953 |
| 2026-06-18 | 27.000 | 27.010 | 26.440 | 26.500 | 26.422 | 1,832,018 |
| 2026-06-17 | 27.470 | 27.600 | 27.360 | 27.550 | 27.468 | 1,023,901 |
| 2026-06-16 | 27.070 | 27.450 | 27.030 | 27.390 | 27.309 | 2,634,832 |
| 2026-06-15 | 28.040 | 28.050 | 27.640 | 27.750 | 27.668 | 2,374,942 |
| 2026-06-12 | 27.500 | 27.750 | 27.270 | 27.720 | 27.638 | 2,469,407 |
| 2026-06-11 | 27.690 | 27.970 | 27.560 | 27.970 | 27.887 | 1,706,453 |
| 2026-06-10 | 28.200 | 28.320 | 27.980 | 28.210 | 28.126 | 1,425,011 |
| 2026-06-09 | 27.980 | 28.150 | 27.730 | 28.000 | 27.917 | 2,098,195 |
| 2026-06-05 | 27.300 | 27.900 | 27.220 | 27.640 | 27.558 | 3,055,459 |
| 2026-06-04 | 26.070 | 26.560 | 26.060 | 26.500 | 26.422 | 3,226,648 |
| 2026-06-03 | 25.900 | 25.900 | 25.500 | 25.840 | 25.764 | 3,292,516 |
| 2026-06-02 | 26.350 | 26.350 | 25.925 | 26.020 | 25.943 | 3,277,704 |
| 2026-06-01 | 26.790 | 26.790 | 26.340 | 26.570 | 26.491 | 3,682,994 |
| 2026-05-29 | 28.650 | 28.870 | 28.450 | 28.750 | 28.665 | 1,721,865 |
| 2026-05-28 | 28.920 | 29.110 | 28.830 | 28.960 | 28.874 | 743,151 |
| 2026-05-27 | 29.210 | 29.360 | 29.100 | 29.360 | 29.273 | 770,291 |
| 2026-05-26 | 29.200 | 29.310 | 29.000 | 29.250 | 29.163 | 959,235 |
| 2026-05-25 | 29.100 | 29.170 | 28.990 | 29.010 | 28.924 | 2,250,073 |
| 2026-05-22 | 29.450 | 29.580 | 29.310 | 29.370 | 29.283 | 848,531 |
| 2026-05-21 | 29.550 | 29.710 | 29.390 | 29.600 | 29.512 | 3,221,211 |
| 2026-05-20 | 29.110 | 29.300 | 28.980 | 29.260 | 29.173 | 1,116,528 |
| 2026-05-19 | 28.660 | 28.800 | 28.460 | 28.750 | 28.665 | 759,162 |
| 2026-05-18 | 28.500 | 28.500 | 28.150 | 28.190 | 28.107 | 858,276 |
| 2026-05-15 | 28.200 | 28.360 | 28.110 | 28.330 | 28.246 | 1,054,624 |
| 2026-05-14 | 28.130 | 28.130 | 27.810 | 28.000 | 27.917 | 964,273 |
| 2026-05-13 | 28.270 | 28.270 | 27.960 | 28.210 | 28.126 | 912,167 |
| 2026-05-12 | 27.640 | 27.660 | 27.250 | 27.660 | 27.495 | 2,166,971 |
| 2026-05-11 | 28.600 | 28.650 | 28.230 | 28.620 | 28.449 | 1,082,654 |
| 2026-05-08 | 28.850 | 28.910 | 28.500 | 28.560 | 28.389 | 1,867,440 |
| 2026-05-07 | 28.800 | 29.010 | 28.650 | 28.820 | 28.648 | 955,965 |
| 2026-05-06 | 29.100 | 29.100 | 28.660 | 28.780 | 28.608 | 1,769,234 |
| 2026-05-05 | 29.260 | 29.800 | 29.100 | 29.570 | 29.393 | 2,144,725 |
| 2026-05-04 | 28.750 | 28.960 | 28.500 | 28.960 | 28.787 | 2,240,898 |
| 2026-05-01 | 29.780 | 29.950 | 28.400 | 28.730 | 28.558 | 3,443,745 |
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.