Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	31.580	31.610	31.400	31.520	31.331	1,189,045
2026-04-16	32.450	32.450	31.920	32.020	31.828	1,572,379
2026-04-15	32.510	32.700	32.300	32.700	32.504	1,219,934
2026-04-14	32.590	32.680	32.160	32.210	32.017	1,277,382
2026-04-13	32.310	32.420	32.100	32.110	31.918	895,354
2026-04-10	32.200	32.340	32.100	32.280	32.087	971,738
2026-04-09	32.700	32.900	32.610	32.680	32.485	1,283,242
2026-04-08	32.690	33.280	32.590	33.010	32.813	1,126,843
2026-04-07	32.600	32.620	32.350	32.440	32.246	860,192
2026-04-02	32.280	32.520	32.180	32.210	32.017	725,629
2026-04-01	32.450	32.740	32.330	32.730	32.534	761,016
2026-03-31	31.930	32.305	31.900	32.160	31.968	1,304,233
2026-03-30	32.000	32.030	31.600	32.030	31.838	765,670
2026-03-27	32.300	32.450	32.110	32.330	32.137	699,834
2026-03-26	32.550	32.740	32.490	32.500	32.306	820,851
2026-03-25	32.790	33.120	32.700	32.990	32.793	1,229,014
2026-03-24	32.600	32.720	32.330	32.450	32.256	608,493
2026-03-23	32.090	32.600	31.770	32.360	32.166	2,380,794
2026-03-20	32.250	32.300	32.110	32.130	31.938	1,035,410
2026-03-19	32.520	32.630	32.130	32.280	32.087	1,344,184
2026-03-18	32.900	33.010	32.820	32.880	32.683	689,512
2026-03-17	32.790	32.800	32.450	32.630	32.435	684,346
2026-03-16	33.000	33.080	32.680	32.830	32.634	1,409,108
2026-03-13	32.900	33.050	32.670	32.970	32.773	972,903
2026-03-12	33.330	33.450	33.010	33.140	32.942	1,339,573
2026-03-11	34.650	34.720	34.205	34.210	34.005	1,594,546
2026-03-10	35.710	35.920	35.410	35.410	35.198	1,755,507
2026-03-09	35.540	35.690	34.990	34.990	34.781	1,981,174
2026-03-06	36.150	36.420	36.060	36.140	35.924	1,317,173
2026-03-05	36.240	36.730	36.190	36.630	36.411	1,169,105
2026-03-04	36.550	36.700	36.340	36.340	36.123	1,222,620
2026-03-03	36.150	36.290	35.960	35.990	35.775	1,942,931
2026-03-02	35.750	36.100	35.600	35.740	35.526	1,176,868
2026-02-27	36.030	36.430	36.030	36.070	35.854	1,115,084
2026-02-26	35.510	35.760	35.460	35.580	35.367	929,749
2026-02-25	35.290	35.650	35.290	35.530	35.317	1,804,112
2026-02-24	37.010	37.210	36.530	36.530	36.312	1,913,226
2026-02-23	36.200	36.560	36.090	36.240	36.023	1,867,966
2026-02-20	36.000	36.500	36.000	36.300	36.083	854,990
2026-02-19	36.450	36.840	36.390	36.510	36.292	2,336,850
2026-02-18	36.120	36.360	35.930	35.960	35.745	1,388,375
2026-02-17	35.080	35.230	34.770	35.070	34.860	824,888
2026-02-16	35.450	35.490	34.740	34.910	34.701	1,245,959
2026-02-13	34.900	34.900	34.130	34.170	33.966	2,019,425
2026-02-12	36.200	36.630	35.730	35.830	35.616	1,156,046
2026-02-11	37.240	37.310	36.790	36.790	36.570	1,028,550
2026-02-10	38.720	38.950	38.610	38.610	38.296	1,205,294
2026-02-09	38.350	38.740	38.350	38.450	38.137	977,441
2026-02-06	38.450	38.745	37.840	37.920	37.611	1,308,307
2026-02-05	37.200	37.720	37.155	37.460	37.155	2,331,815
2026-02-04	36.050	36.050	35.630	35.710	35.419	1,600,182

← NewerPage 3 of 22 · 1,267 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.