Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 35.800 | 36.120 | 35.700 | 36.100 | 34.582 | 1,146,370 |
| 2021-10-26 | 35.730 | 35.850 | 35.430 | 35.710 | 34.208 | 1,265,802 |
| 2021-10-25 | 35.800 | 36.320 | 35.770 | 35.990 | 34.477 | 824,013 |
| 2021-10-22 | 35.070 | 35.790 | 35.070 | 35.460 | 33.969 | 1,747,880 |
| 2021-10-21 | 34.880 | 35.200 | 34.810 | 35.050 | 33.576 | 1,950,105 |
| 2021-10-20 | 34.970 | 35.270 | 34.900 | 35.180 | 33.701 | 1,714,525 |
| 2021-10-19 | 34.510 | 35.400 | 34.510 | 35.160 | 33.682 | 1,462,540 |
| 2021-10-18 | 34.530 | 34.680 | 34.340 | 34.430 | 32.982 | 923,895 |
| 2021-10-15 | 34.400 | 34.760 | 34.350 | 34.730 | 33.270 | 1,122,478 |
| 2021-10-14 | 34.300 | 34.640 | 34.240 | 34.490 | 33.040 | 969,487 |
← NewerPage 22 of 22 · 1,270 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.