Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.700	34.890	34.350	34.350	34.350	2,660,043
2026-10-15	33.630	33.750	33.360	33.590	33.590	1,992,531
2026-10-14	33.650	33.710	33.520	33.580	33.580	843,810
2026-10-13	33.670	33.820	33.530	33.590	33.590	959,301
2026-10-12	32.740	33.020	32.730	32.940	32.940	907,634
2026-10-09	32.690	32.690	32.460	32.580	32.580	1,004,376
2026-10-08	32.330	32.610	32.330	32.550	32.550	785,936
2026-10-07	31.790	31.900	31.530	31.900	31.900	1,219,169
2026-10-06	31.800	32.070	31.800	32.000	32.000	854,978
2026-10-05	31.670	31.740	31.520	31.590	31.590	329,466
2026-10-02	31.780	32.020	31.750	31.790	31.790	947,071
2026-10-01	31.870	31.880	31.430	31.550	31.550	1,174,629
2026-09-30	31.740	32.100	31.740	31.980	31.980	606,528
2026-09-29	31.560	31.770	31.490	31.680	31.680	848,036
2026-09-28	31.470	31.660	31.400	31.640	31.640	604,530
2026-09-25	31.790	31.790	31.490	31.580	31.580	705,983
2026-09-24	31.400	31.850	31.400	31.700	31.700	685,696
2026-09-23	31.350	31.660	31.170	31.610	31.610	607,796
2026-09-22	31.570	31.570	31.320	31.550	31.550	802,316
2026-09-21	31.550	31.760	31.500	31.660	31.660	911,163
2026-09-18	31.910	32.110	31.710	31.870	31.870	1,357,133
2026-09-17	32.500	32.500	32.040	32.040	32.040	1,448,914
2026-09-16	32.050	32.180	31.900	31.900	31.900	1,572,962
2026-09-15	31.150	31.370	31.090	31.370	31.370	1,945,772
2026-09-14	30.400	30.630	30.400	30.500	30.500	753,022
2026-09-11	30.450	30.750	30.310	30.310	30.310	1,126,225
2026-09-10	30.700	30.700	30.230	30.300	30.300	773,925
2026-09-09	30.700	30.810	30.450	30.740	30.740	856,754
2026-09-08	31.500	31.500	31.280	31.410	31.410	697,911
2026-09-07	31.500	31.660	31.390	31.390	31.390	683,066
2026-09-04	31.950	32.000	31.680	31.680	31.680	1,026,648
2026-09-03	32.370	32.430	32.090	32.090	32.090	1,228,005
2026-09-02	32.240	32.500	31.905	32.280	32.280	1,400,911
2026-09-01	33.250	33.490	33.150	33.190	33.190	1,454,944
2026-08-31	33.300	33.580	33.040	33.040	33.040	1,802,117
2026-08-28	32.530	32.850	32.530	32.740	32.740	972,763
2026-08-27	32.590	32.950	32.390	32.390	32.390	1,704,156
2026-08-26	32.830	33.000	32.300	32.300	32.300	1,866,341
2026-08-25	32.350	32.580	32.170	32.510	32.510	1,599,124
2026-08-24	32.030	32.280	31.690	31.960	31.960	1,323,705
2026-08-21	32.050	32.285	31.940	31.940	31.940	1,672,535
2026-08-20	32.080	32.500	31.980	32.130	32.130	2,335,408
2026-08-19	31.200	31.285	30.940	31.250	31.250	3,142,026
2026-08-18	30.990	31.250	30.810	31.110	31.044	3,308,656
2026-08-17	31.790	31.870	31.620	31.630	31.563	1,333,718
2026-08-14	32.000	32.160	31.950	32.030	31.935	1,337,389
2026-08-13	31.780	31.940	31.765	31.800	31.706	1,636,321
2026-08-12	31.700	31.830	31.375	31.450	31.357	1,749,155
2026-08-11	30.940	31.350	30.890	31.230	31.138	1,689,484
2026-08-10	29.690	30.350	29.690	30.090	30.001	2,580,157
2026-08-07	29.900	30.520	28.870	28.870	28.785	4,817,465
2026-08-06	31.490	31.840	31.480	31.480	31.387	2,340,757
2026-08-05	31.470	31.620	31.390	31.390	31.297	1,502,761
2026-08-04	30.650	30.900	30.650	30.700	30.609	1,422,397
2026-08-03	29.950	30.260	29.820	30.260	30.170	3,436,745
2026-07-31	29.790	29.850	29.560	29.790	29.702	1,028,371
2026-07-30	30.700	30.740	30.140	30.250	30.160	3,422,789
2026-07-29	29.900	30.160	29.710	29.990	29.901	1,906,470
2026-07-28	28.770	29.130	28.545	28.950	28.864	1,632,836
2026-07-27	27.920	28.010	27.770	28.000	27.917	997,670

Page 1 of 5 · 253 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.