Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 37.680 | 37.680 | 37.390 | 37.560 | 36.957 | 521,716 |
| 2024-11-22 | 37.500 | 37.550 | 37.150 | 37.280 | 36.681 | 481,117 |
| 2024-11-21 | 37.000 | 37.240 | 36.880 | 37.080 | 36.484 | 890,266 |
| 2024-11-20 | 36.330 | 36.630 | 36.310 | 36.530 | 35.943 | 878,261 |
| 2024-11-19 | 36.650 | 37.050 | 36.650 | 36.840 | 36.248 | 639,227 |
| 2024-11-18 | 36.320 | 36.740 | 36.270 | 36.600 | 36.012 | 1,034,259 |
| 2024-11-15 | 35.950 | 36.080 | 35.490 | 36.040 | 35.461 | 1,623,865 |
| 2024-11-14 | 36.320 | 36.690 | 36.130 | 36.660 | 36.071 | 1,265,877 |
| 2024-11-13 | 37.620 | 37.820 | 37.390 | 37.600 | 36.996 | 614,123 |
| 2024-11-12 | 38.100 | 38.220 | 37.910 | 38.150 | 37.537 | 792,013 |
| 2024-11-11 | 38.200 | 38.480 | 38.080 | 38.080 | 37.468 | 958,970 |
| 2024-11-08 | 37.300 | 37.390 | 37.070 | 37.390 | 36.789 | 260,803 |
| 2024-11-07 | 37.530 | 37.560 | 36.900 | 37.000 | 36.406 | 756,019 |
| 2024-11-06 | 37.290 | 37.910 | 37.020 | 37.830 | 37.222 | 1,159,219 |
| 2024-11-05 | 36.890 | 37.090 | 36.810 | 36.990 | 36.323 | 1,287,634 |
| 2024-11-04 | 37.410 | 37.410 | 36.980 | 37.070 | 36.401 | 613,863 |
| 2024-11-01 | 36.700 | 37.000 | 36.610 | 37.000 | 36.333 | 844,991 |
| 2024-10-31 | 37.150 | 37.150 | 36.790 | 36.920 | 36.254 | 1,351,839 |
| 2024-10-30 | 37.380 | 37.510 | 37.070 | 37.320 | 36.647 | 1,964,018 |
| 2024-10-29 | 37.330 | 37.910 | 37.310 | 37.910 | 37.226 | 2,324,802 |
| 2024-10-28 | 38.500 | 39.130 | 38.190 | 39.070 | 38.365 | 1,199,727 |
| 2024-10-25 | 38.050 | 38.670 | 37.360 | 37.730 | 37.050 | 1,785,265 |
| 2024-10-24 | 35.700 | 35.930 | 35.560 | 35.620 | 34.978 | 1,040,104 |
| 2024-10-23 | 35.890 | 36.070 | 35.740 | 35.750 | 35.105 | 579,543 |
| 2024-10-22 | 35.840 | 36.050 | 35.770 | 35.930 | 35.282 | 977,081 |
| 2024-10-21 | 36.000 | 36.230 | 35.900 | 36.020 | 35.370 | 754,122 |
| 2024-10-18 | 35.600 | 35.820 | 35.505 | 35.640 | 34.997 | 997,505 |
| 2024-10-17 | 35.860 | 36.000 | 35.440 | 35.440 | 34.801 | 925,503 |
| 2024-10-16 | 35.740 | 35.870 | 35.590 | 35.590 | 34.948 | 652,560 |
| 2024-10-15 | 35.670 | 35.980 | 35.670 | 35.920 | 35.272 | 496,902 |
| 2024-10-14 | 35.610 | 35.740 | 35.400 | 35.600 | 34.958 | 476,737 |
| 2024-10-11 | 35.090 | 35.350 | 35.090 | 35.200 | 34.565 | 560,536 |
| 2024-10-10 | 35.220 | 35.480 | 35.130 | 35.150 | 34.516 | 513,552 |
| 2024-10-09 | 35.070 | 35.200 | 34.950 | 35.150 | 34.516 | 888,180 |
| 2024-10-08 | 34.220 | 34.495 | 34.200 | 34.450 | 33.829 | 591,226 |
| 2024-10-07 | 34.530 | 34.660 | 34.190 | 34.350 | 33.730 | 484,059 |
| 2024-10-04 | 34.650 | 34.820 | 34.530 | 34.660 | 34.035 | 1,301,537 |
| 2024-10-03 | 34.620 | 34.830 | 34.480 | 34.760 | 34.133 | 838,836 |
| 2024-10-02 | 34.950 | 34.950 | 34.610 | 34.920 | 34.290 | 1,638,603 |
| 2024-10-01 | 35.270 | 35.810 | 35.200 | 35.510 | 34.870 | 1,439,850 |
| 2024-09-30 | 34.760 | 35.060 | 34.580 | 34.970 | 34.339 | 1,283,590 |
| 2024-09-27 | 35.010 | 35.310 | 35.010 | 35.170 | 34.536 | 787,974 |
| 2024-09-26 | 35.350 | 35.490 | 35.170 | 35.440 | 34.801 | 1,048,867 |
| 2024-09-25 | 35.560 | 35.820 | 35.310 | 35.360 | 34.722 | 1,919,379 |
| 2024-09-24 | 35.840 | 36.150 | 35.830 | 36.140 | 35.488 | 1,272,432 |
| 2024-09-23 | 35.900 | 36.030 | 35.580 | 35.730 | 35.086 | 3,710,308 |
| 2024-09-20 | 35.520 | 35.680 | 35.250 | 35.380 | 34.742 | 2,164,411 |
| 2024-09-19 | 35.300 | 35.360 | 34.850 | 35.330 | 34.693 | 2,731,693 |
| 2024-09-18 | 36.880 | 37.130 | 36.150 | 36.250 | 35.596 | 1,285,379 |
| 2024-09-17 | 37.220 | 37.410 | 37.220 | 37.360 | 36.686 | 2,357,391 |
| 2024-09-16 | 37.000 | 37.080 | 36.770 | 36.810 | 36.146 | 3,501,741 |
| 2024-09-13 | 37.360 | 37.420 | 36.840 | 36.880 | 36.215 | 1,466,193 |
| 2024-09-12 | 37.770 | 37.880 | 37.460 | 37.600 | 36.922 | 1,395,559 |
| 2024-09-11 | 37.900 | 37.990 | 37.590 | 37.620 | 36.942 | 2,482,314 |
| 2024-09-10 | 37.440 | 37.590 | 36.900 | 37.010 | 36.343 | 1,831,712 |
| 2024-09-09 | 36.440 | 36.630 | 36.400 | 36.630 | 35.969 | 1,155,156 |
| 2024-09-06 | 36.240 | 36.570 | 36.240 | 36.570 | 35.910 | 1,344,383 |
| 2024-09-05 | 36.220 | 36.370 | 36.030 | 36.210 | 35.557 | 1,067,687 |
| 2024-09-04 | 36.360 | 36.650 | 36.150 | 36.150 | 35.498 | 1,533,517 |
| 2024-09-03 | 35.850 | 36.230 | 35.760 | 36.200 | 35.547 | 1,069,538 |
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.