Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	36.520	36.520	36.250	36.340	35.826	1,051,861
2025-02-20	36.730	36.860	36.570	36.770	36.250	768,946
2025-02-19	36.600	36.750	36.410	36.710	36.191	1,002,998
2025-02-18	37.030	37.100	36.590	36.700	36.181	1,174,201
2025-02-17	36.900	37.160	36.590	37.030	36.506	1,114,445
2025-02-14	38.160	38.160	37.590	37.780	37.246	869,911
2025-02-13	37.550	38.020	37.550	37.580	37.049	726,381
2025-02-12	37.750	37.750	37.485	37.550	37.019	785,737
2025-02-11	38.000	38.100	37.750	37.820	37.212	549,421
2025-02-10	37.620	38.170	37.610	37.910	37.301	1,729,739
2025-02-07	37.750	37.810	37.420	37.690	37.084	1,576,952
2025-02-06	38.880	38.880	38.490	38.690	38.068	2,290,821
2025-02-05	38.600	38.950	38.350	38.890	38.265	1,331,006
2025-02-04	39.090	39.090	38.590	38.960	38.334	1,279,645
2025-02-03	38.500	39.240	38.350	38.940	38.314	2,127,581
2025-01-31	40.330	40.740	39.640	40.180	39.534	1,758,087
2025-01-30	40.280	40.750	40.280	40.500	39.849	1,177,641
2025-01-29	39.850	40.320	39.750	40.140	39.495	699,934
2025-01-28	40.290	40.440	40.080	40.300	39.653	1,018,211
2025-01-24	39.360	39.680	39.340	39.440	38.806	619,158
2025-01-23	39.350	39.350	39.020	39.350	38.718	965,785
2025-01-22	39.530	39.750	39.450	39.500	38.865	1,146,058
2025-01-21	38.790	39.020	38.580	38.840	38.216	590,064
2025-01-20	38.450	38.880	38.420	38.850	38.226	620,105
2025-01-17	38.020	38.390	38.020	38.350	37.734	758,608
2025-01-16	37.550	37.700	37.450	37.540	36.937	513,846
2025-01-15	36.930	37.170	36.760	37.070	36.474	645,573
2025-01-14	37.400	37.430	36.990	37.220	36.622	683,315
2025-01-13	37.720	37.920	37.580	37.760	37.153	827,201
2025-01-10	37.800	37.900	37.435	37.760	37.153	725,050
2025-01-09	37.850	38.030	37.800	37.820	37.212	1,293,497
2025-01-08	37.760	37.900	37.580	37.600	36.996	734,346
2025-01-07	37.720	37.840	37.520	37.550	36.947	607,858
2025-01-06	37.200	37.360	36.920	36.950	36.356	391,220
2025-01-03	36.710	37.000	36.550	36.760	36.169	302,665
2025-01-02	36.860	37.050	36.740	36.970	36.376	395,163
2024-12-31	36.930	36.980	36.670	36.770	36.179	265,217
2024-12-30	37.770	37.770	37.370	37.570	36.966	371,470
2024-12-27	37.330	37.605	37.330	37.430	36.829	484,286
2024-12-24	37.190	37.190	36.790	36.980	36.386	613,437
2024-12-23	37.520	37.620	35.310	36.500	35.914	1,879,050
2024-12-20	37.080	37.240	36.730	36.810	36.219	1,067,671
2024-12-19	37.000	37.040	36.660	36.930	36.337	1,964,523
2024-12-18	38.230	38.290	37.650	37.880	37.271	1,776,318
2024-12-17	37.800	38.410	37.800	38.270	37.655	1,553,020
2024-12-16	37.500	37.570	37.290	37.450	36.848	726,696
2024-12-13	37.910	37.950	37.650	37.650	37.045	2,165,326
2024-12-12	38.310	38.470	37.960	37.990	37.380	501,831
2024-12-11	38.280	38.410	38.200	38.280	37.665	731,595
2024-12-10	37.480	38.230	37.480	38.190	37.576	901,596
2024-12-09	37.770	38.110	37.770	38.060	37.449	871,564
2024-12-06	37.000	37.250	36.850	37.200	36.602	625,328
2024-12-05	38.150	38.250	37.840	37.950	37.340	826,315
2024-12-04	37.720	38.150	37.600	38.100	37.488	917,902
2024-12-03	38.150	38.150	37.730	38.020	37.409	1,056,251
2024-12-02	38.400	38.430	38.125	38.150	37.537	687,404
2024-11-29	38.400	38.580	38.300	38.400	37.783	518,496
2024-11-28	38.500	38.740	38.250	38.590	37.970	944,584
2024-11-27	38.500	38.570	37.660	38.110	37.498	1,446,411
2024-11-26	38.150	38.530	38.150	38.350	37.734	880,007

← NewerPage 8 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.