ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	356.76	356.76	355.68	355.68	352.35	28
2025-05-19	355.61	355.61	355.61	355.61	352.29	0
2025-05-16	355.61	355.61	355.61	355.61	352.29	0
2025-05-15	355.61	355.61	355.61	355.61	352.29	30
2025-05-14	346.60	346.60	346.60	346.60	343.36	6
2025-05-13	346.50	346.50	346.50	346.50	343.26	14
2025-05-12	344.10	344.10	344.10	344.10	340.88	0
2025-05-09	343.40	344.10	343.40	344.10	340.88	2
2025-05-08	348.01	350.00	348.01	350.00	346.73	2
2025-05-07	334.22	334.22	334.22	334.22	331.10	0
2025-05-06	334.22	334.22	334.22	334.22	330.58	0
2025-05-05	334.22	334.22	334.22	334.22	330.58	0
2025-05-02	334.22	334.22	334.22	334.22	330.58	0
2025-04-30	334.22	334.22	334.22	334.22	330.58	0
2025-04-29	334.22	334.22	334.22	334.22	330.58	0
2025-04-28	334.22	334.22	334.22	334.22	330.58	0
2025-04-25	332.85	334.22	332.85	334.22	330.58	14
2025-04-24	318.00	332.85	318.00	332.85	329.23	1,131
2025-04-23	308.76	309.69	308.40	308.45	305.09	1,115
2025-04-22	304.42	304.42	304.42	304.42	301.11	5
2025-04-17	314.34	314.34	314.34	314.34	310.92	0
2025-04-16	314.34	314.34	314.34	314.34	310.92	0
2025-04-15	314.34	314.34	314.34	314.34	310.92	1
2025-04-14	302.75	302.75	302.75	302.75	299.46	0
2025-04-11	302.75	302.75	302.75	302.75	299.46	0
2025-04-10	302.75	302.75	302.75	302.75	299.46	0
2025-04-09	302.75	302.75	302.75	302.75	299.46	0
2025-04-08	314.03	314.96	302.75	302.75	299.46	56
2025-04-07	310.22	316.67	310.22	313.70	310.29	50
2025-04-04	320.64	320.64	320.64	320.64	317.15	0
2025-04-03	320.64	320.64	320.64	320.64	317.15	0
2025-04-02	320.64	320.64	320.64	320.64	317.15	0
2025-04-01	320.64	320.64	320.64	320.64	317.15	0
2025-03-31	320.64	320.64	320.64	320.64	317.15	0
2025-03-28	320.64	320.64	320.64	320.64	317.15	0
2025-03-27	323.20	323.20	320.64	320.64	317.15	40
2025-03-26	320.53	322.24	320.00	320.00	316.52	66
2025-03-25	318.30	318.30	318.30	318.30	314.84	1
2025-03-24	318.66	318.66	318.30	318.30	314.84	5
2025-03-21	323.52	323.52	323.52	323.52	320.00	0
2025-03-20	323.52	323.52	323.52	323.52	320.00	0
2025-03-19	323.52	323.52	323.52	323.52	320.00	0
2025-03-18	323.52	323.52	323.52	323.52	320.00	0
2025-03-17	323.52	323.52	323.52	323.52	320.00	0
2025-03-14	323.52	323.52	323.52	323.52	320.00	0
2025-03-13	323.52	323.52	323.52	323.52	320.00	0
2025-03-12	323.52	323.52	323.52	323.52	320.00	0
2025-03-11	323.52	323.52	323.52	323.52	320.00	0
2025-03-10	323.52	323.52	323.52	323.52	320.00	0
2025-03-07	323.52	323.52	323.52	323.52	320.00	0
2025-03-06	322.24	324.16	322.24	323.52	320.00	7
2025-03-05	337.59	337.59	337.59	337.59	333.92	0
2025-02-28	337.59	337.59	337.59	337.59	333.92	0
2025-02-27	337.59	337.59	337.59	337.59	333.92	0
2025-02-26	337.59	337.59	337.59	337.59	333.92	0
2025-02-25	336.93	337.59	336.93	337.59	333.92	7
2025-02-24	332.31	332.31	332.31	332.31	328.69	1
2025-02-21	341.00	341.00	341.00	341.00	337.29	0
2025-02-20	341.00	341.00	341.00	341.00	337.29	0
2025-02-19	341.00	341.00	341.00	341.00	337.29	0

← NewerPage 7 of 21 · 1,251 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.