Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 38.230 | 38.290 | 37.630 | 37.700 | 37.312 | 1,351,280 |
| 2025-11-05 | 38.020 | 38.150 | 37.820 | 37.990 | 37.599 | 1,438,975 |
| 2025-11-04 | 38.000 | 38.240 | 37.650 | 37.770 | 37.381 | 1,349,128 |
| 2025-11-03 | 37.850 | 37.950 | 37.580 | 37.830 | 37.441 | 2,191,496 |
| 2025-10-31 | 39.740 | 40.080 | 39.180 | 39.530 | 39.123 | 2,384,370 |
| 2025-10-30 | 38.690 | 39.080 | 38.600 | 38.890 | 38.490 | 1,465,795 |
| 2025-10-29 | 38.920 | 39.225 | 38.800 | 39.090 | 38.688 | 1,241,066 |
| 2025-10-28 | 39.880 | 39.920 | 39.100 | 39.290 | 38.886 | 2,334,545 |
| 2025-10-27 | 40.050 | 40.190 | 39.620 | 39.920 | 39.509 | 1,167,984 |
| 2025-10-24 | 40.940 | 40.960 | 40.610 | 40.790 | 40.370 | 1,021,419 |
| 2025-10-23 | 41.050 | 41.400 | 40.960 | 41.220 | 40.796 | 1,350,716 |
| 2025-10-22 | 41.490 | 41.490 | 41.130 | 41.170 | 40.746 | 1,771,760 |
| 2025-10-21 | 41.300 | 41.540 | 41.300 | 41.360 | 40.934 | 1,594,646 |
| 2025-10-20 | 41.450 | 41.450 | 40.950 | 41.080 | 40.657 | 852,244 |
← NewerPage 5 of 5 · 254 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.