ResMed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 328.06 | 328.67 | 328.06 | 328.67 | 326.07 | 4 |
| 2025-11-04 | 341.68 | 341.68 | 341.68 | 341.68 | 338.98 | 0 |
| 2025-11-03 | 341.68 | 341.68 | 341.68 | 341.68 | 338.98 | 0 |
| 2025-10-31 | 341.68 | 341.68 | 341.68 | 341.68 | 338.98 | 0 |
| 2025-10-30 | 341.68 | 341.68 | 341.68 | 341.68 | 338.98 | 0 |
| 2025-10-29 | 341.68 | 341.68 | 341.68 | 341.68 | 338.98 | 12 |
| 2025-10-28 | 350.84 | 350.84 | 350.84 | 350.84 | 348.07 | 0 |
| 2025-10-27 | 350.84 | 350.84 | 350.84 | 350.84 | 348.07 | 0 |
| 2025-10-24 | 355.75 | 355.75 | 350.84 | 350.84 | 348.07 | 9 |
| 2025-10-23 | 368.49 | 368.49 | 368.49 | 368.49 | 365.58 | 0 |
| 2025-10-22 | 368.49 | 368.49 | 368.49 | 368.49 | 365.58 | 0 |
| 2025-10-21 | 368.49 | 368.49 | 368.49 | 368.49 | 365.58 | 0 |
| 2025-10-20 | 368.49 | 368.49 | 368.49 | 368.49 | 365.58 | 0 |
← NewerPage 5 of 5 · 253 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.