Resmed Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,265 trading daysOlder →

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.