Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 29.780 | 29.950 | 28.400 | 28.730 | 28.558 | 3,443,745 |
| 2026-04-30 | 29.110 | 29.900 | 28.890 | 29.780 | 29.602 | 1,991,023 |
| 2026-04-29 | 30.280 | 30.400 | 30.010 | 30.350 | 30.168 | 822,100 |
| 2026-04-28 | 30.720 | 30.890 | 30.610 | 30.690 | 30.506 | 1,183,808 |
| 2026-04-27 | 30.720 | 30.770 | 30.480 | 30.480 | 30.298 | 709,134 |
| 2026-04-24 | 30.880 | 30.890 | 30.660 | 30.890 | 30.705 | 1,260,017 |
| 2026-04-23 | 30.930 | 31.010 | 30.660 | 30.960 | 30.775 | 1,425,227 |
| 2026-04-22 | 31.300 | 31.300 | 30.720 | 30.760 | 30.576 | 1,644,587 |
| 2026-04-21 | 31.650 | 31.690 | 31.410 | 31.540 | 31.351 | 746,333 |
| 2026-04-20 | 31.650 | 31.850 | 31.500 | 31.780 | 31.590 | 1,033,532 |
← NewerPage 3 of 3 · 130 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.