ResMed Inc. historical data

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

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
2025-10-17	368.49	368.49	368.49	368.49	365.58	0
2025-10-16	368.49	368.49	368.49	368.49	365.58	0
2025-10-15	368.49	368.49	368.49	368.49	365.58	0
2025-10-14	368.30	368.49	368.30	368.49	365.58	15
2025-10-13	373.78	373.78	373.78	373.78	370.82	0
2025-10-10	376.78	376.78	373.54	373.78	370.82	35
2025-10-09	372.58	373.73	372.00	373.22	370.27	35
2025-10-08	361.46	361.46	361.46	361.46	358.60	0
2025-10-07	361.46	361.46	361.46	361.46	358.60	0
2025-10-06	361.46	361.46	361.46	361.46	358.60	0
2025-10-03	361.46	361.46	361.46	361.46	358.60	0
2025-10-02	361.46	361.46	361.46	361.46	358.60	0
2025-10-01	361.46	361.46	361.46	361.46	358.60	0
2025-09-30	361.46	361.46	361.46	361.46	358.60	0
2025-09-29	361.46	361.46	361.46	361.46	358.60	211
2025-09-26	361.12	361.86	360.01	360.38	357.53	145
2025-09-25	364.45	364.45	364.45	364.45	361.57	0
2025-09-24	364.45	364.45	364.45	364.45	361.57	61
2025-09-23	367.20	367.20	367.20	367.20	364.30	0
2025-09-22	366.08	367.20	366.08	367.20	364.30	51
2025-09-19	362.16	362.16	362.16	362.16	359.30	0
2025-09-18	362.16	362.16	362.16	362.16	359.30	0
2025-09-17	362.16	362.16	362.16	362.16	359.30	0
2025-09-16	362.16	362.16	362.16	362.16	359.30	0
2025-09-15	357.05	363.24	357.05	362.16	359.30	46
2025-09-12	371.11	371.11	371.11	371.11	368.18	0
2025-09-11	368.16	371.11	368.16	371.11	368.18	63
2025-09-10	359.72	364.80	359.72	364.80	361.92	3
2025-09-09	381.14	381.14	381.14	381.14	378.13	10
2025-09-08	378.00	378.00	378.00	378.00	375.01	19
2025-09-05	366.21	366.21	366.21	366.21	363.31	0
2025-09-04	366.21	366.21	366.21	366.21	363.31	0
2025-09-03	365.56	367.71	363.82	366.21	363.31	133
2025-09-02	371.68	373.33	370.00	372.96	370.01	149
2025-09-01	372.22	372.22	372.22	372.22	369.28	0
2025-08-29	372.59	374.07	372.22	372.22	369.28	35
2025-08-28	397.00	397.00	397.00	397.00	393.86	0
2025-08-27	397.00	397.00	397.00	397.00	393.86	0
2025-08-26	397.00	397.00	397.00	397.00	393.86	0
2025-08-25	397.00	397.00	397.00	397.00	393.86	0
2025-08-22	395.85	397.00	395.85	397.00	393.86	4
2025-08-21	384.54	384.54	384.54	384.54	381.50	0
2025-08-20	384.54	384.54	384.54	384.54	381.50	0
2025-08-19	384.54	384.54	384.54	384.54	381.50	0
2025-08-18	384.54	384.54	384.54	384.54	381.50	0
2025-08-15	384.54	384.54	384.54	384.54	381.50	0
2025-08-14	384.54	384.54	384.54	384.54	381.50	0

← NewerPage 5 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.