ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	341.00	341.00	341.00	341.00	337.29	0
2025-02-17	341.00	341.00	341.00	341.00	337.29	0
2025-02-14	341.00	341.00	341.00	341.00	337.29	0
2025-02-13	339.35	341.00	339.35	341.00	337.29	4
2025-02-12	352.58	352.58	352.58	352.58	348.74	0
2025-02-11	352.58	352.58	352.58	352.58	348.22	0
2025-02-10	352.58	352.58	352.58	352.58	348.22	2
2025-02-07	354.55	354.55	354.55	354.55	350.16	0
2025-02-06	354.55	354.55	354.55	354.55	350.16	0
2025-02-05	354.55	354.55	354.55	354.55	350.16	1
2025-02-04	352.36	352.36	352.36	352.36	348.00	0
2025-02-03	352.36	352.36	352.36	352.36	348.00	0
2025-01-31	352.36	352.36	352.36	352.36	348.00	200
2025-01-30	349.45	349.45	349.45	349.45	345.13	0
2025-01-29	349.45	349.45	349.45	349.45	345.13	0
2025-01-28	349.45	349.45	349.45	349.45	345.13	0
2025-01-27	349.45	349.45	349.45	349.45	345.13	0
2025-01-24	349.45	349.45	349.45	349.45	345.13	0
2025-01-23	349.45	349.45	349.45	349.45	345.13	0
2025-01-22	349.45	349.45	349.45	349.45	345.13	0
2025-01-21	349.45	349.45	349.45	349.45	345.13	0
2025-01-20	349.45	349.45	349.45	349.45	345.13	0
2025-01-17	349.45	349.45	349.45	349.45	345.13	0
2025-01-16	349.45	349.45	349.45	349.45	345.13	0
2025-01-15	349.45	349.45	349.45	349.45	345.13	0
2025-01-14	349.45	349.45	349.45	349.45	345.13	0
2025-01-13	345.51	349.45	345.51	349.45	345.13	2
2025-01-10	354.80	355.80	353.92	354.41	350.03	19
2025-01-09	357.99	357.99	357.99	357.99	353.56	0
2025-01-08	358.97	359.05	357.75	357.99	353.56	39
2025-01-07	360.00	360.00	360.00	360.00	355.55	17
2025-01-06	357.48	357.48	357.48	357.48	353.06	3
2025-01-03	363.24	363.24	363.24	363.24	358.75	0
2025-01-02	363.24	363.24	363.24	363.24	358.75	0
2024-12-30	363.24	363.24	363.24	363.24	358.75	0
2024-12-27	363.24	363.24	363.24	363.24	358.75	1
2024-12-26	359.48	359.48	359.48	359.48	355.03	1
2024-12-23	349.56	352.50	349.56	352.50	348.14	5
2024-12-20	361.44	361.44	361.44	361.44	356.97	3
2024-12-19	363.00	363.00	363.00	363.00	358.51	0
2024-12-18	363.00	363.00	363.00	363.00	358.51	4
2024-12-17	379.62	379.62	370.00	370.00	365.42	81
2024-12-16	370.37	370.37	370.37	370.37	365.79	0
2024-12-13	370.37	370.37	370.37	370.37	365.79	0
2024-12-12	370.37	370.37	370.37	370.37	365.79	0
2024-12-11	370.37	370.37	370.37	370.37	365.79	0
2024-12-10	370.37	370.37	370.37	370.37	365.79	0
2024-12-09	370.37	370.37	370.37	370.37	365.79	1
2024-12-06	366.84	366.84	366.84	366.84	362.30	1
2024-12-05	360.00	361.12	357.42	358.16	353.73	49
2024-12-04	381.00	381.00	381.00	381.00	376.29	0
2024-12-03	381.00	381.00	381.00	381.00	376.29	0
2024-12-02	381.00	381.00	381.00	381.00	376.29	0
2024-11-29	381.00	381.00	381.00	381.00	376.29	1
2024-11-28	371.16	371.16	371.16	371.16	366.57	0
2024-11-27	371.16	371.16	371.16	371.16	366.57	1
2024-11-26	357.48	364.68	357.48	364.68	360.17	3
2024-11-25	355.60	360.00	355.60	360.00	355.55	2
2024-11-22	353.54	353.54	351.40	351.40	347.05	2
2024-11-21	353.85	353.85	353.85	353.85	349.47	1

← NewerPage 8 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.