Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	38.620	38.970	38.520	38.650	38.179	1,518,328
2025-05-20	38.050	38.090	36.020	37.160	36.707	2,603,844
2025-05-19	38.850	39.040	38.700	38.870	38.397	589,178
2025-05-16	38.820	39.070	38.800	38.990	38.515	702,374
2025-05-15	38.290	38.480	38.030	38.360	37.893	847,120
2025-05-14	38.310	38.470	38.170	38.290	37.824	1,387,079
2025-05-13	38.980	38.980	38.280	38.280	37.814	901,683
2025-05-12	38.260	38.500	38.040	38.110	37.646	388,889
2025-05-09	37.990	38.220	37.800	38.190	37.725	503,142
2025-05-08	38.000	38.320	37.990	38.000	37.537	740,310
2025-05-07	37.330	37.700	37.150	37.670	37.211	765,834
2025-05-06	37.300	37.445	37.160	37.330	36.802	506,019
2025-05-05	37.290	37.340	36.910	37.150	36.625	886,849
2025-05-02	36.850	37.320	36.720	37.260	36.733	534,783
2025-05-01	36.880	37.090	36.660	36.900	36.378	781,882
2025-04-30	37.100	37.170	36.600	36.680	36.161	1,406,828
2025-04-29	36.670	36.760	36.180	36.750	36.230	906,062
2025-04-28	36.650	37.440	36.650	36.930	36.408	3,261,566
2025-04-24	35.000	36.470	35.000	36.080	35.570	3,974,199
2025-04-23	33.550	33.800	33.190	33.250	32.780	1,745,637
2025-04-22	33.000	33.120	32.730	32.780	32.317	915,211
2025-04-17	33.100	33.610	33.100	33.610	33.135	920,984
2025-04-16	33.700	33.700	33.000	33.040	32.573	2,015,660
2025-04-15	33.810	34.110	33.700	33.820	33.342	1,944,076
2025-04-14	33.840	34.040	33.440	33.610	33.135	1,727,438
2025-04-11	33.630	34.360	33.220	34.210	33.726	1,354,760
2025-04-10	35.870	35.870	34.720	34.830	34.338	1,598,492
2025-04-09	33.660	34.580	33.660	34.350	33.864	3,081,494
2025-04-08	35.740	35.800	34.845	34.920	34.426	2,012,742
2025-04-07	32.170	34.000	32.040	33.460	32.987	4,129,763
2025-04-04	33.780	34.180	33.500	33.860	33.381	3,508,477
2025-04-03	34.950	34.950	34.640	34.780	34.288	971,900
2025-04-02	35.210	35.610	35.150	35.260	34.762	637,371
2025-04-01	35.660	35.950	35.500	35.630	35.126	1,051,892
2025-03-31	34.930	35.200	34.850	34.960	34.466	941,498
2025-03-28	35.100	35.330	34.960	35.300	34.801	646,134
2025-03-27	35.300	35.510	35.150	35.430	34.929	627,226
2025-03-26	35.220	35.400	35.080	35.400	34.900	1,748,971
2025-03-25	35.310	35.470	35.220	35.390	34.890	1,389,531
2025-03-24	35.200	35.300	34.860	34.880	34.387	1,036,515
2025-03-21	35.200	35.200	34.800	35.120	34.624	1,217,060
2025-03-20	34.890	35.560	34.850	35.260	34.762	2,269,744
2025-03-19	34.600	34.710	34.485	34.540	34.052	1,348,586
2025-03-18	35.240	35.240	34.670	34.740	34.249	1,159,134
2025-03-17	35.210	35.300	34.820	34.850	34.357	1,065,181
2025-03-14	35.100	35.300	34.790	35.300	34.801	690,570
2025-03-13	35.030	35.220	34.800	35.160	34.663	1,678,459
2025-03-12	35.830	35.830	34.650	35.730	35.225	2,109,676
2025-03-11	37.420	37.670	37.200	37.520	36.990	2,408,516
2025-03-10	36.570	36.660	36.290	36.440	35.925	1,039,532
2025-03-07	35.620	36.210	35.410	35.880	35.373	981,260
2025-03-06	35.390	35.840	35.220	35.650	35.146	1,973,475
2025-03-05	37.010	37.070	36.750	36.920	36.398	1,338,176
2025-03-04	37.300	37.770	37.285	37.770	37.236	804,650
2025-03-03	37.300	37.550	37.300	37.430	36.901	857,445
2025-02-28	37.030	37.160	36.830	37.120	36.595	971,055
2025-02-27	37.180	37.390	37.060	37.380	36.852	581,648
2025-02-26	37.120	37.320	36.970	37.240	36.714	1,514,753
2025-02-25	36.270	36.270	35.990	36.200	35.688	3,396,698
2025-02-24	36.160	36.300	36.110	36.300	35.787	988,762

← NewerPage 7 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.