ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	384.54	384.54	384.54	384.54	381.50	0
2025-08-12	384.15	384.93	384.15	384.54	380.94	10
2025-08-11	381.52	381.52	381.52	381.52	377.95	0
2025-08-08	381.52	381.52	381.52	381.52	377.95	0
2025-08-07	381.52	381.52	381.52	381.52	377.95	0
2025-08-06	381.52	381.52	381.52	381.52	377.95	0
2025-08-05	381.52	381.52	381.52	381.52	377.95	0
2025-08-04	381.52	381.52	381.52	381.52	377.95	0
2025-08-01	381.52	381.52	381.52	381.52	377.95	0
2025-07-31	381.52	381.52	381.52	381.52	377.95	0
2025-07-30	381.52	381.52	381.52	381.52	377.95	0
2025-07-29	381.52	381.52	381.52	381.52	377.95	0
2025-07-28	381.52	381.52	381.52	381.52	377.95	5
2025-07-25	348.95	348.95	348.95	348.95	345.69	0
2025-07-24	348.95	348.95	348.95	348.95	345.69	0
2025-07-23	348.95	348.95	348.95	348.95	345.69	0
2025-07-22	348.95	348.95	348.95	348.95	345.69	0
2025-07-21	348.95	348.95	348.95	348.95	345.69	0
2025-07-18	348.95	348.95	348.95	348.95	345.69	0
2025-07-17	348.95	348.95	348.95	348.95	345.69	0
2025-07-16	348.95	348.95	348.95	348.95	345.69	0
2025-07-15	348.95	348.95	348.95	348.95	345.69	0
2025-07-14	348.95	348.95	348.95	348.95	345.69	0
2025-07-11	348.95	348.95	348.95	348.95	345.69	0
2025-07-10	348.95	348.95	348.95	348.95	345.69	0
2025-07-09	348.95	348.95	348.95	348.95	345.69	0
2025-07-08	352.10	352.10	348.95	348.95	345.69	7
2025-07-07	350.35	350.35	350.35	350.35	347.07	22
2025-07-04	348.25	348.25	348.25	348.25	344.99	0
2025-07-03	348.25	348.25	348.25	348.25	344.99	0
2025-07-02	345.45	348.25	345.45	348.25	344.99	16
2025-07-01	357.70	357.70	357.70	357.70	354.36	0
2025-06-30	357.70	357.70	357.70	357.70	354.36	0
2025-06-27	357.70	357.70	357.70	357.70	354.36	0
2025-06-26	357.70	357.70	357.70	357.70	354.36	0
2025-06-25	357.70	357.70	357.70	357.70	354.36	2
2025-06-24	347.20	347.20	347.20	347.20	343.95	0
2025-06-23	347.20	347.20	347.20	347.20	343.95	0
2025-06-20	347.20	347.20	347.20	347.20	343.95	0
2025-06-18	347.20	347.20	347.20	347.20	343.95	0
2025-06-17	344.75	347.20	342.65	347.20	343.95	67
2025-06-16	352.45	352.45	352.45	352.45	349.15	0
2025-06-13	352.45	352.45	352.45	352.45	349.15	0
2025-06-12	352.45	352.45	352.45	352.45	349.15	0
2025-06-11	352.45	352.45	352.45	352.45	349.15	0
2025-06-10	352.45	352.45	352.45	352.45	349.15	0
2025-06-09	352.45	352.45	352.45	352.45	349.15	0
2025-06-06	352.45	352.45	352.45	352.45	349.15	0
2025-06-05	352.45	352.45	352.45	352.45	349.15	0
2025-06-04	352.45	352.45	352.45	352.45	349.15	0
2025-06-03	352.45	352.45	352.45	352.45	349.15	0
2025-06-02	352.45	352.45	352.45	352.45	349.15	0
2025-05-30	352.45	352.45	352.45	352.45	349.15	0
2025-05-29	352.45	352.45	352.45	352.45	349.15	0
2025-05-28	351.40	352.45	350.07	352.45	349.15	90
2025-05-27	344.61	344.61	344.61	344.61	341.39	0
2025-05-26	344.61	344.61	344.61	344.61	341.39	0
2025-05-23	344.61	344.61	344.61	344.61	341.39	0
2025-05-22	344.61	344.61	344.61	344.61	341.39	1
2025-05-21	355.68	355.68	355.68	355.68	352.35	0

← NewerPage 6 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.