ResMed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 259.01 | 259.01 | 259.01 | 259.01 | 257.81 | 0 |
| 2026-05-05 | 259.01 | 259.01 | 259.01 | 259.01 | 257.81 | 0 |
| 2026-05-04 | 259.01 | 259.01 | 259.01 | 259.01 | 257.81 | 33 |
| 2026-04-30 | 278.33 | 278.33 | 278.33 | 278.33 | 277.04 | 0 |
| 2026-04-29 | 278.33 | 278.33 | 278.33 | 278.33 | 277.04 | 0 |
| 2026-04-28 | 278.33 | 278.33 | 278.33 | 278.33 | 277.04 | 0 |
| 2026-04-27 | 278.33 | 278.33 | 278.33 | 278.33 | 277.04 | 3 |
| 2026-04-24 | 275.24 | 275.24 | 275.24 | 275.24 | 273.97 | 10 |
| 2026-04-23 | 276.06 | 276.06 | 276.06 | 276.06 | 274.78 | 0 |
| 2026-04-22 | 276.36 | 276.36 | 276.06 | 276.06 | 274.78 | 19 |
← NewerPage 3 of 3 · 130 trading days
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.