ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	243.85	243.85	243.85	243.85	243.26	0
2026-07-29	243.85	243.85	243.85	243.85	243.26	0
2026-07-28	243.85	243.85	243.85	243.85	243.26	0
2026-07-27	243.85	243.85	243.85	243.85	243.26	0
2026-07-24	243.85	243.85	243.85	243.85	243.26	0
2026-07-23	243.85	243.85	243.85	243.85	243.26	1
2026-07-22	245.50	245.50	245.50	245.50	244.91	0
2026-07-21	245.50	245.50	245.50	245.50	244.91	0
2026-07-20	245.50	245.50	245.50	245.50	244.91	0
2026-07-17	245.50	245.50	245.50	245.50	244.91	0
2026-07-16	245.50	245.50	245.50	245.50	244.91	0
2026-07-15	245.50	245.50	245.50	245.50	244.91	0
2026-07-14	245.50	245.50	245.50	245.50	244.91	0
2026-07-13	245.50	245.50	245.50	245.50	244.91	0
2026-07-10	245.50	245.50	245.50	245.50	244.91	0
2026-07-09	245.50	245.50	245.50	245.50	244.91	0
2026-07-08	245.50	245.50	245.50	245.50	244.91	0
2026-07-07	245.50	245.50	245.50	245.50	244.91	0
2026-07-06	245.50	245.50	245.50	245.50	244.91	0
2026-07-03	245.50	245.50	245.50	245.50	244.91	0
2026-07-02	245.50	245.50	245.50	245.50	244.91	0
2026-07-01	245.50	245.50	245.50	245.50	244.91	0
2026-06-30	245.50	245.50	245.50	245.50	244.91	0
2026-06-29	245.50	245.50	245.50	245.50	244.91	0
2026-06-26	245.50	245.50	245.50	245.50	244.91	0
2026-06-25	245.50	245.50	245.50	245.50	244.91	0
2026-06-24	245.50	245.50	245.50	245.50	244.91	0
2026-06-23	245.50	245.50	245.50	245.50	244.91	0
2026-06-22	245.50	245.50	245.50	245.50	244.91	0
2026-06-19	245.50	245.50	245.50	245.50	244.91	0
2026-06-18	245.50	245.50	245.50	245.50	244.91	0
2026-06-17	245.50	245.50	245.50	245.50	244.91	0
2026-06-16	245.50	245.50	245.50	245.50	244.91	0
2026-06-15	245.50	245.50	245.50	245.50	244.91	2
2026-06-12	247.24	247.24	247.24	247.24	246.64	10
2026-06-11	248.00	248.00	248.00	248.00	247.40	33
2026-06-10	253.26	253.26	253.26	253.26	252.65	0
2026-06-09	253.26	253.26	253.26	253.26	252.65	3
2026-06-08	260.00	260.00	260.00	260.00	259.37	0
2026-06-05	260.00	260.00	260.00	260.00	259.37	0
2026-06-03	260.00	260.00	260.00	260.00	259.37	0
2026-06-02	260.00	260.00	260.00	260.00	259.37	0
2026-06-01	260.00	260.00	260.00	260.00	259.37	0
2026-05-29	260.00	260.00	260.00	260.00	259.37	0
2026-05-28	260.00	260.00	260.00	260.00	259.37	8
2026-05-27	260.35	260.35	260.35	260.35	259.72	0
2026-05-26	260.35	260.35	260.35	260.35	259.72	0
2026-05-25	260.35	260.35	260.35	260.35	259.72	0
2026-05-22	260.35	260.35	260.35	260.35	259.72	0
2026-05-21	260.35	260.35	260.35	260.35	259.72	0
2026-05-20	260.35	260.35	260.35	260.35	259.72	0
2026-05-19	260.35	260.35	260.35	260.35	259.72	2
2026-05-18	243.27	243.27	243.27	243.27	242.68	0
2026-05-15	243.27	243.27	243.27	243.27	242.68	0
2026-05-14	243.27	243.27	243.27	243.27	242.68	0
2026-05-13	243.27	243.27	243.27	243.27	242.68	0
2026-05-12	243.27	243.27	243.27	243.27	242.14	0
2026-05-11	243.27	243.27	243.27	243.27	242.14	2
2026-05-08	253.00	253.00	253.00	253.00	251.83	10
2026-05-07	259.01	259.01	259.01	259.01	257.81	0

← NewerPage 2 of 21 · 1,256 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.