Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	41.290	41.550	41.140	41.140	40.717	1,430,829
2025-10-16	41.580	41.860	41.270	41.650	41.221	1,112,045
2025-10-15	41.750	41.750	41.440	41.610	41.182	430,589
2025-10-14	41.660	41.820	41.350	41.540	41.112	1,262,456
2025-10-13	41.880	42.000	41.560	41.840	41.409	612,027
2025-10-10	42.650	42.650	42.330	42.360	41.924	397,689
2025-10-09	43.160	43.290	42.390	42.500	42.063	824,093
2025-10-08	42.780	43.200	42.780	43.010	42.567	843,870
2025-10-07	42.570	42.640	42.240	42.300	41.865	802,539
2025-10-06	42.270	42.390	42.070	42.090	41.657	338,515
2025-10-03	41.900	42.270	41.720	42.070	41.637	1,265,589
2025-10-02	40.880	41.000	40.730	40.840	40.420	1,091,483
2025-10-01	41.420	41.580	41.310	41.360	40.934	759,707
2025-09-30	40.980	41.290	40.930	41.030	40.608	825,116
2025-09-29	41.200	41.580	41.165	41.250	40.825	1,097,956
2025-09-26	41.010	41.150	40.700	40.770	40.350	1,634,414
2025-09-25	41.110	41.220	40.170	40.590	40.172	3,275,728
2025-09-24	41.750	41.940	41.590	41.650	41.221	614,096
2025-09-23	41.640	41.730	41.400	41.480	41.053	554,173
2025-09-22	41.640	41.640	41.320	41.580	41.152	1,279,189
2025-09-19	41.650	41.910	41.210	41.210	40.786	3,272,068
2025-09-18	41.000	41.180	40.920	40.940	40.519	1,129,261
2025-09-17	40.550	40.955	40.550	40.950	40.528	995,656
2025-09-16	40.630	40.850	40.520	40.800	40.380	822,649
2025-09-15	40.910	40.940	40.575	40.680	40.261	738,684
2025-09-12	41.470	41.470	41.230	41.250	40.825	834,948
2025-09-11	40.810	41.250	40.680	41.130	40.707	1,778,501
2025-09-10	42.440	42.590	42.190	42.270	41.835	553,046
2025-09-09	42.200	42.540	42.200	42.200	41.766	1,087,854
2025-09-08	42.150	42.175	41.770	41.920	41.488	631,561
2025-09-05	42.040	42.590	42.030	42.260	41.825	1,262,924
2025-09-04	41.400	41.725	41.160	41.470	41.043	1,335,736
2025-09-03	41.890	41.900	41.390	41.600	41.172	1,132,454
2025-09-02	42.280	42.600	41.690	41.880	41.449	736,007
2025-09-01	41.810	42.080	41.670	41.860	41.429	1,093,512
2025-08-29	42.160	42.430	41.770	42.080	41.647	1,469,068
2025-08-28	43.290	43.420	43.010	43.380	42.933	428,989
2025-08-27	44.110	44.150	43.780	44.010	43.557	528,777
2025-08-26	44.100	44.160	43.810	44.050	43.597	878,966
2025-08-25	45.000	45.250	44.960	45.070	44.606	1,628,397
2025-08-22	44.930	45.020	44.650	44.690	44.230	823,209
2025-08-21	44.700	45.200	44.700	45.140	44.675	1,226,319
2025-08-20	44.300	44.780	44.250	44.630	44.171	1,015,710
2025-08-19	43.880	44.130	43.750	44.110	43.656	729,462
2025-08-18	43.850	43.970	43.570	43.800	43.349	554,400
2025-08-15	43.850	44.040	43.650	44.000	43.547	810,261
2025-08-14	43.840	44.100	43.760	43.940	43.488	1,070,339

← NewerPage 5 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.