Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.030	37.070	36.230	36.290	35.995	2,345,623
2026-02-02	37.380	37.500	36.690	37.060	36.758	1,685,961
2026-01-30	38.510	38.900	37.530	37.540	37.235	2,481,375
2026-01-29	37.000	37.000	36.200	36.400	36.104	764,351
2026-01-28	36.800	37.170	36.670	36.820	36.520	850,344
2026-01-27	37.200	37.950	37.080	37.600	37.294	1,214,177
2026-01-23	36.720	37.480	36.600	37.410	37.106	1,419,999
2026-01-22	38.020	38.620	38.020	38.440	38.127	780,550
2026-01-21	37.870	37.900	37.560	37.740	37.433	922,940
2026-01-20	38.220	38.250	37.910	37.940	37.631	385,302
2026-01-19	38.750	38.800	38.310	38.400	38.088	352,682
2026-01-16	38.950	39.100	38.680	39.030	38.712	359,422
2026-01-15	38.800	39.030	38.640	38.950	38.633	669,350
2026-01-14	38.160	38.250	37.840	38.030	37.721	388,119
2026-01-13	38.050	38.620	38.040	38.500	38.187	762,369
2026-01-12	37.570	37.820	37.470	37.630	37.324	515,487
2026-01-09	37.400	37.690	37.300	37.300	36.996	438,882
2026-01-08	36.820	37.300	36.790	37.100	36.798	830,884
2026-01-07	36.920	36.960	36.490	36.500	36.203	750,996
2026-01-06	36.600	36.600	36.080	36.080	35.786	457,881
2026-01-05	36.370	36.650	36.360	36.490	36.193	375,618
2026-01-02	36.100	36.310	36.010	36.170	35.876	260,583
2025-12-31	36.200	36.300	35.940	35.940	35.648	477,958
2025-12-30	36.510	36.520	36.130	36.200	35.905	191,877
2025-12-29	36.380	36.480	36.230	36.350	36.054	235,760
2025-12-24	36.530	36.630	36.220	36.220	35.925	359,179
2025-12-23	37.000	37.100	36.750	36.980	36.679	915,177
2025-12-22	36.930	37.250	36.920	37.050	36.748	645,756
2025-12-19	36.770	37.000	36.680	36.910	36.610	1,343,503
2025-12-18	37.310	37.380	37.060	37.380	37.076	936,643
2025-12-17	37.250	37.480	37.150	37.270	36.967	864,693
2025-12-16	38.150	38.250	38.070	38.180	37.869	824,788
2025-12-15	37.900	38.110	37.790	38.080	37.770	543,209
2025-12-12	38.270	38.400	37.790	37.910	37.601	828,826
2025-12-11	37.710	38.000	37.310	37.870	37.562	2,228,119
2025-12-10	37.480	39.270	37.450	38.770	38.454	4,126,556
2025-12-09	37.800	37.880	37.510	37.510	37.205	920,431
2025-12-08	38.280	38.600	37.710	38.410	38.097	686,368
2025-12-05	38.000	39.600	38.000	38.810	38.494	1,548,277
2025-12-04	38.000	38.060	37.770	37.810	37.502	646,281
2025-12-03	38.200	38.200	37.940	37.960	37.651	1,275,450
2025-12-02	37.600	38.050	37.600	37.820	37.512	1,037,991
2025-12-01	39.100	39.360	37.370	37.500	37.195	1,700,785
2025-11-28	39.290	39.355	39.120	39.310	38.990	527,927
2025-11-27	39.370	39.530	39.080	39.170	38.851	672,550
2025-11-26	39.900	39.940	39.310	39.310	38.990	1,653,303
2025-11-25	38.800	38.890	38.410	38.520	38.207	1,799,026
2025-11-24	38.800	38.870	38.410	38.650	38.335	1,479,264
2025-11-21	38.090	38.090	37.490	37.810	37.502	2,231,419
2025-11-20	37.650	37.890	37.590	37.760	37.453	903,011
2025-11-19	37.900	38.010	37.720	37.980	37.671	856,336
2025-11-18	37.400	37.860	37.260	37.820	37.512	1,230,474
2025-11-17	37.490	37.690	37.100	37.550	37.244	749,420
2025-11-14	38.490	38.650	38.360	38.360	38.048	955,935
2025-11-13	38.630	38.740	38.260	38.570	38.256	2,224,778
2025-11-12	38.750	38.800	38.550	38.590	38.276	592,096
2025-11-11	38.700	38.700	38.250	38.350	37.955	730,634
2025-11-10	38.550	38.770	38.510	38.550	38.153	718,247
2025-11-07	38.130	38.480	37.940	38.320	37.926	3,428,719
2025-11-06	38.230	38.290	37.630	37.700	37.312	1,351,280

← NewerPage 4 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.