ResMed Inc. historical data

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

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
2026-04-20	281.01	281.01	281.01	281.01	279.71	0
2026-04-17	281.01	281.01	281.01	281.01	279.71	0
2026-04-16	281.01	281.01	281.01	281.01	279.71	1
2026-04-15	289.73	289.73	289.73	289.73	288.39	0
2026-04-14	289.73	289.73	289.73	289.73	288.39	0
2026-04-13	289.73	289.73	289.73	289.73	288.39	0
2026-04-10	289.73	289.73	289.73	289.73	288.39	0
2026-04-09	289.73	289.73	289.73	289.73	288.39	0
2026-04-08	289.73	289.73	289.73	289.73	288.39	0
2026-04-07	289.73	289.73	289.73	289.73	288.39	0
2026-04-06	289.73	289.73	289.73	289.73	288.39	0
2026-04-02	289.73	289.73	289.73	289.73	288.39	0
2026-04-01	289.73	289.73	289.73	289.73	288.39	0
2026-03-31	289.73	289.73	289.73	289.73	288.39	0
2026-03-30	289.73	289.73	289.73	289.73	288.39	0
2026-03-27	288.85	289.73	288.85	289.73	288.39	17
2026-03-26	303.59	303.59	303.59	303.59	302.18	0
2026-03-25	303.59	303.59	303.59	303.59	302.18	0
2026-03-24	303.59	303.59	303.59	303.59	302.18	1
2026-03-23	311.67	311.67	311.67	311.67	310.23	0
2026-03-20	311.67	311.67	311.67	311.67	310.23	0
2026-03-19	311.67	311.67	311.67	311.67	310.23	0
2026-03-18	311.67	311.67	311.67	311.67	310.23	0
2026-03-17	311.67	311.67	311.67	311.67	310.23	0
2026-03-16	311.67	311.67	311.67	311.67	310.23	0
2026-03-13	311.67	311.67	311.67	311.67	310.23	0
2026-03-12	311.67	311.67	311.67	311.67	310.23	0
2026-03-11	311.67	311.67	311.67	311.67	310.23	3
2026-03-10	341.21	341.21	341.21	341.21	339.63	0
2026-03-09	341.21	341.21	341.21	341.21	339.63	0
2026-03-06	341.21	341.21	341.21	341.21	339.63	0
2026-03-05	341.21	341.21	341.21	341.21	339.63	0
2026-03-04	341.21	341.21	341.21	341.21	339.63	0
2026-03-03	340.77	341.21	340.77	341.21	339.63	2
2026-03-02	323.07	327.84	323.07	327.84	326.32	26
2026-02-27	332.48	332.48	332.48	332.48	330.94	0
2026-02-26	332.48	332.48	332.48	332.48	330.94	1
2026-02-25	329.59	329.59	329.59	329.59	328.06	0
2026-02-24	329.59	329.59	329.59	329.59	328.06	0
2026-02-23	329.59	329.59	329.59	329.59	328.06	0
2026-02-20	329.59	329.59	329.59	329.59	328.06	0
2026-02-19	329.59	329.59	329.59	329.59	328.06	0
2026-02-18	329.59	329.59	329.59	329.59	328.06	0
2026-02-13	330.20	330.20	329.59	329.59	328.06	3
2026-02-12	328.50	328.50	328.50	328.50	326.98	34
2026-02-11	330.05	330.05	311.00	311.15	309.71	41
2026-02-10	356.00	356.00	356.00	356.00	353.81	0
2026-02-09	352.87	357.02	351.05	356.00	353.81	126
2026-02-06	333.55	333.55	333.55	333.55	331.50	0
2026-02-05	333.55	333.55	333.55	333.55	331.50	0

← NewerPage 3 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.