Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	43.840	44.100	43.760	43.940	43.488	1,070,339
2025-08-13	43.510	43.740	43.340	43.550	43.102	827,513
2025-08-12	43.500	44.050	43.500	43.980	43.444	824,919
2025-08-11	43.440	43.670	43.240	43.510	42.980	1,675,826
2025-08-08	43.160	43.180	42.960	43.020	42.496	739,492
2025-08-07	43.050	43.160	42.750	43.020	42.496	1,234,259
2025-08-06	44.150	44.310	43.780	43.950	43.415	1,152,192
2025-08-05	44.510	45.010	44.420	44.620	44.077	2,149,217
2025-08-04	43.010	43.560	42.800	42.920	42.397	1,052,291
2025-08-01	42.550	44.120	42.550	42.880	42.358	1,537,259
2025-07-31	42.800	43.310	42.080	42.450	41.933	2,487,558
2025-07-30	42.360	42.750	42.000	42.120	41.607	1,872,894
2025-07-29	41.530	41.760	41.450	41.620	41.113	1,288,180
2025-07-28	41.900	42.100	41.690	41.700	41.192	1,199,282
2025-07-25	41.300	41.490	41.300	41.300	40.797	614,617
2025-07-24	41.040	41.410	41.000	41.100	40.599	1,089,334
2025-07-23	40.800	41.090	40.710	40.920	40.422	769,541
2025-07-22	39.850	40.170	39.850	40.170	39.681	690,460
2025-07-21	39.690	39.720	39.390	39.720	39.236	347,984
2025-07-18	39.520	39.810	39.370	39.810	39.325	608,933
2025-07-17	38.990	39.530	38.950	39.520	39.039	852,425
2025-07-16	38.670	38.945	38.450	38.900	38.426	613,977
2025-07-15	38.750	38.990	38.670	38.750	38.278	550,743
2025-07-14	38.700	38.760	38.450	38.480	38.011	554,535
2025-07-11	39.100	39.300	39.060	39.110	38.634	489,039
2025-07-10	39.070	39.220	38.870	38.930	38.456	366,456
2025-07-09	39.190	39.480	39.170	39.240	38.762	495,700
2025-07-08	39.300	39.480	39.170	39.340	38.861	849,921
2025-07-07	39.170	39.570	39.170	39.200	38.723	553,915
2025-07-04	39.250	39.460	39.070	39.400	38.920	432,948
2025-07-03	38.950	39.050	38.730	38.850	38.377	931,955
2025-07-02	39.160	39.380	38.890	39.100	38.624	876,989
2025-07-01	39.000	39.320	38.850	39.050	38.574	1,136,914
2025-06-30	39.010	39.370	38.880	39.350	38.871	1,317,390
2025-06-27	39.400	39.500	38.910	38.950	38.476	913,026
2025-06-26	39.500	39.980	39.420	39.970	39.483	706,579
2025-06-25	39.360	39.670	39.360	39.500	39.019	460,160
2025-06-24	39.340	39.400	38.970	39.150	38.673	625,406
2025-06-23	39.200	39.600	39.010	39.340	38.861	854,784
2025-06-20	38.530	39.160	38.530	39.160	38.683	1,155,817
2025-06-19	38.840	38.890	38.510	38.620	38.150	876,249
2025-06-18	38.700	38.935	38.590	38.910	38.436	944,033
2025-06-17	38.500	38.720	38.430	38.590	38.120	664,109
2025-06-16	38.590	38.750	38.380	38.600	38.130	1,021,300
2025-06-13	38.670	38.670	38.150	38.520	38.051	686,141
2025-06-12	39.020	39.240	38.710	38.850	38.377	1,101,722
2025-06-11	38.650	39.210	38.600	39.020	38.545	1,043,771
2025-06-10	38.500	38.900	38.440	38.850	38.377	901,093
2025-06-06	38.500	38.620	38.200	38.230	37.764	644,929
2025-06-05	38.450	38.660	38.430	38.510	38.041	614,840
2025-06-04	38.360	38.450	38.230	38.330	37.863	572,326
2025-06-03	37.690	37.950	37.460	37.930	37.468	419,806
2025-06-02	37.760	37.940	37.420	37.700	37.241	616,381
2025-05-30	37.780	38.150	37.760	37.920	37.458	648,482
2025-05-29	38.260	38.390	38.150	38.240	37.774	423,051
2025-05-28	38.400	38.450	38.060	38.210	37.745	430,783
2025-05-27	37.690	38.130	37.430	38.130	37.666	653,788
2025-05-26	37.460	37.500	37.210	37.390	36.935	415,675
2025-05-23	38.350	38.465	38.210	38.300	37.834	507,440
2025-05-22	38.000	38.450	38.000	38.240	37.774	669,926

← NewerPage 6 of 22 · 1,266 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.