ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	294.47	294.47	294.47	294.47	294.47	0
2026-10-14	294.47	294.47	294.47	294.47	294.47	0
2026-10-13	238.41	294.47	238.41	294.47	294.47	24
2026-10-12	243.85	243.85	243.85	243.85	243.85	0
2026-10-09	243.85	243.85	243.85	243.85	243.85	0
2026-10-08	243.85	243.85	243.85	243.85	243.85	0
2026-10-07	243.85	243.85	243.85	243.85	243.85	0
2026-10-06	243.85	243.85	243.85	243.85	243.85	0
2026-10-05	243.85	243.85	243.85	243.85	243.85	0
2026-10-04	243.85	243.85	243.85	243.85	243.85	0
2026-10-02	243.85	243.85	243.85	243.85	243.85	0
2026-10-01	243.85	243.85	243.85	243.85	243.85	0
2026-09-30	243.85	243.85	243.85	243.85	243.85	0
2026-09-29	243.85	243.85	243.85	243.85	243.85	0
2026-09-28	243.85	243.85	243.85	243.85	243.85	0
2026-09-27	243.85	243.85	243.85	243.85	243.85	0
2026-09-25	243.85	243.85	243.85	243.85	243.85	0
2026-09-24	243.85	243.85	243.85	243.85	243.85	0
2026-09-23	243.85	243.85	243.85	243.85	243.85	0
2026-09-22	243.85	243.85	243.85	243.85	243.85	0
2026-09-21	243.85	243.85	243.85	243.85	243.85	0
2026-09-20	243.85	243.85	243.85	243.85	243.85	0
2026-09-18	243.85	243.85	243.85	243.85	243.85	0
2026-09-17	243.85	243.85	243.85	243.85	243.85	0
2026-09-16	243.85	243.85	243.85	243.85	243.85	0
2026-09-15	243.85	243.85	243.85	243.85	243.85	0
2026-09-14	243.85	243.85	243.85	243.85	243.85	0
2026-09-13	243.85	243.85	243.85	243.85	243.85	0
2026-09-11	243.85	243.85	243.85	243.85	243.85	0
2026-09-10	243.85	243.85	243.85	243.85	243.85	0
2026-09-09	243.85	243.85	243.85	243.85	243.85	0
2026-09-08	243.85	243.85	243.85	243.85	243.85	0
2026-09-07	243.85	243.85	243.85	243.85	243.85	0
2026-09-04	243.85	243.85	243.85	243.85	243.85	0
2026-09-03	243.85	243.85	243.85	243.85	243.85	0
2026-09-02	243.85	243.85	243.85	243.85	243.85	0
2026-09-01	243.85	243.85	243.85	243.85	243.85	0
2026-08-31	243.85	243.85	243.85	243.85	243.85	0
2026-08-30	243.85	243.85	243.85	243.85	243.85	0
2026-08-28	243.85	243.85	243.85	243.85	243.85	0
2026-08-27	243.85	243.85	243.85	243.85	243.85	0
2026-08-26	243.85	243.85	243.85	243.85	243.85	0
2026-08-25	243.85	243.85	243.85	243.85	243.85	0
2026-08-24	243.85	243.85	243.85	243.85	243.85	0
2026-08-21	243.85	243.85	243.85	243.85	243.85	0
2026-08-20	243.85	243.85	243.85	243.85	243.85	0
2026-08-19	243.85	243.85	243.85	243.85	243.85	0
2026-08-18	243.85	243.85	243.85	243.85	243.26	0
2026-08-17	243.85	243.85	243.85	243.85	243.26	0
2026-08-14	243.85	243.85	243.85	243.85	243.26	0
2026-08-13	243.85	243.85	243.85	243.85	243.26	0
2026-08-12	243.85	243.85	243.85	243.85	243.26	0
2026-08-11	243.85	243.85	243.85	243.85	243.26	0
2026-08-10	243.85	243.85	243.85	243.85	243.26	0
2026-08-07	243.85	243.85	243.85	243.85	243.26	0
2026-08-06	243.85	243.85	243.85	243.85	243.26	0
2026-08-05	243.85	243.85	243.85	243.85	243.26	0
2026-08-04	243.85	243.85	243.85	243.85	243.26	0
2026-08-03	243.85	243.85	243.85	243.85	243.26	0
2026-07-31	243.85	243.85	243.85	243.85	243.26	0

Page 1 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6004 USD
2026-05-13	0.5393 USD
2026-02-11	0.5462 USD
2025-11-12	0.5791 USD
2025-08-13	0.5593 USD
2025-05-07	0.5161 USD
2025-02-12	0.5308 USD
2024-11-06	0.5602 USD
2024-08-14	0.5080 USD
2024-05-08	0.4505 USD
2024-02-07	0.4194 USD
2023-11-08	0.4150 USD
2023-08-16	0.4127 USD
2023-05-10	0.5308 USD
2023-02-08	0.5794 USD
2022-11-09	0.5808 USD
2022-08-17	0.5748 USD
2022-05-11	0.5384 USD
2022-02-09	0.5293 USD
2021-11-09	0.5893 USD
2021-08-18	0.5610 USD
2021-05-12	0.4905 USD
2021-02-10	0.5369 USD
2020-11-11	0.4970 USD
2020-08-19	0.5403 USD
2020-05-13	0.5291 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.