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 |
← NewerPage 2 of 2 · 65 trading days
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.