ResMed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 333.55 | 333.55 | 333.55 | 333.55 | 331.50 | 0 |
| 2026-02-03 | 333.55 | 333.55 | 333.55 | 333.55 | 331.50 | 0 |
| 2026-02-02 | 333.55 | 333.55 | 333.55 | 333.55 | 331.50 | 0 |
| 2026-01-30 | 333.55 | 333.55 | 333.55 | 333.55 | 331.50 | 0 |
| 2026-01-29 | 333.55 | 333.55 | 333.55 | 333.55 | 331.50 | 0 |
| 2026-01-28 | 333.55 | 333.55 | 333.55 | 333.55 | 331.50 | 0 |
| 2026-01-27 | 335.05 | 335.05 | 333.30 | 333.55 | 331.50 | 45 |
| 2026-01-26 | 343.97 | 343.97 | 343.97 | 343.97 | 341.85 | 0 |
| 2026-01-23 | 343.97 | 343.97 | 343.97 | 343.97 | 341.85 | 0 |
| 2026-01-22 | 343.97 | 343.97 | 343.97 | 343.97 | 341.85 | 0 |
| 2026-01-21 | 343.97 | 343.97 | 343.97 | 343.97 | 341.85 | 0 |
| 2026-01-20 | 343.97 | 343.97 | 343.97 | 343.97 | 341.85 | 11 |
| 2026-01-19 | 339.24 | 339.24 | 339.24 | 339.24 | 337.15 | 0 |
| 2026-01-16 | 339.24 | 339.24 | 339.24 | 339.24 | 337.15 | 0 |
| 2026-01-15 | 339.24 | 339.24 | 339.24 | 339.24 | 337.15 | 0 |
| 2026-01-14 | 339.24 | 339.24 | 339.24 | 339.24 | 337.15 | 0 |
| 2026-01-13 | 339.24 | 339.24 | 339.24 | 339.24 | 337.15 | 0 |
| 2026-01-12 | 339.24 | 339.24 | 339.24 | 339.24 | 337.15 | 0 |
| 2026-01-09 | 339.24 | 339.24 | 339.24 | 339.24 | 337.15 | 0 |
| 2026-01-08 | 339.90 | 340.22 | 339.23 | 339.24 | 337.15 | 46 |
| 2026-01-07 | 333.40 | 335.67 | 333.40 | 335.67 | 333.60 | 2 |
| 2026-01-06 | 334.35 | 334.35 | 334.35 | 334.35 | 332.29 | 0 |
| 2026-01-05 | 334.35 | 334.35 | 334.35 | 334.35 | 332.29 | 0 |
| 2026-01-02 | 334.35 | 334.35 | 334.35 | 334.35 | 332.29 | 0 |
| 2025-12-30 | 334.35 | 334.35 | 334.35 | 334.35 | 332.29 | 0 |
| 2025-12-29 | 334.35 | 334.35 | 334.35 | 334.35 | 332.29 | 0 |
| 2025-12-26 | 334.35 | 334.35 | 334.35 | 334.35 | 332.29 | 0 |
| 2025-12-23 | 334.35 | 334.35 | 334.35 | 334.35 | 332.29 | 0 |
| 2025-12-22 | 334.35 | 334.35 | 334.35 | 334.35 | 332.29 | 1 |
| 2025-12-19 | 337.53 | 337.53 | 337.53 | 337.53 | 335.45 | 3 |
| 2025-12-18 | 338.48 | 338.48 | 338.48 | 338.48 | 336.40 | 0 |
| 2025-12-17 | 338.48 | 338.48 | 338.48 | 338.48 | 336.40 | 0 |
| 2025-12-16 | 336.11 | 338.48 | 336.11 | 338.48 | 336.40 | 29 |
| 2025-12-15 | 344.52 | 344.52 | 344.52 | 344.52 | 342.40 | 0 |
| 2025-12-12 | 344.52 | 344.52 | 344.52 | 344.52 | 342.40 | 0 |
| 2025-12-11 | 344.52 | 344.52 | 344.52 | 344.52 | 342.40 | 0 |
| 2025-12-10 | 344.52 | 344.52 | 344.52 | 344.52 | 342.40 | 0 |
| 2025-12-09 | 344.52 | 344.52 | 344.52 | 344.52 | 342.40 | 0 |
| 2025-12-08 | 344.52 | 344.52 | 344.52 | 344.52 | 342.40 | 0 |
| 2025-12-05 | 344.52 | 344.52 | 344.52 | 344.52 | 342.40 | 3 |
| 2025-12-04 | 341.99 | 341.99 | 341.99 | 341.99 | 339.89 | 0 |
| 2025-12-03 | 341.99 | 341.99 | 341.99 | 341.99 | 339.89 | 0 |
| 2025-12-02 | 341.99 | 341.99 | 341.99 | 341.99 | 339.89 | 0 |
| 2025-12-01 | 341.99 | 341.99 | 341.99 | 341.99 | 339.89 | 0 |
| 2025-11-28 | 341.99 | 341.99 | 341.99 | 341.99 | 339.89 | 0 |
| 2025-11-27 | 341.99 | 341.99 | 341.99 | 341.99 | 339.89 | 0 |
| 2025-11-26 | 341.99 | 341.99 | 341.99 | 341.99 | 339.89 | 1 |
| 2025-11-25 | 337.71 | 337.71 | 337.71 | 337.71 | 335.63 | 0 |
| 2025-11-24 | 337.71 | 337.71 | 337.71 | 337.71 | 335.63 | 5 |
| 2025-11-21 | 326.70 | 326.70 | 326.70 | 326.70 | 324.69 | 0 |
| 2025-11-19 | 326.70 | 326.70 | 326.70 | 326.70 | 324.69 | 0 |
| 2025-11-18 | 326.70 | 326.70 | 326.70 | 326.70 | 324.69 | 0 |
| 2025-11-17 | 326.70 | 326.70 | 326.70 | 326.70 | 324.69 | 0 |
| 2025-11-14 | 326.70 | 326.70 | 326.70 | 326.70 | 324.69 | 1 |
| 2025-11-13 | 334.00 | 334.00 | 334.00 | 334.00 | 331.94 | 12 |
| 2025-11-12 | 328.67 | 328.67 | 328.67 | 328.67 | 326.65 | 0 |
| 2025-11-11 | 328.67 | 328.67 | 328.67 | 328.67 | 326.07 | 0 |
| 2025-11-10 | 328.67 | 328.67 | 328.67 | 328.67 | 326.07 | 0 |
| 2025-11-07 | 328.67 | 328.67 | 328.67 | 328.67 | 326.07 | 0 |
| 2025-11-06 | 328.67 | 328.67 | 328.67 | 328.67 | 326.07 | 0 |
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.