ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	195.79	198.98	193.66	194.15	193.57	331
2026-07-21	194.49	200.07	193.62	195.54	194.96	252
2026-07-20	200.36	200.36	194.52	197.79	197.20	188
2026-07-17	201.21	202.70	198.96	198.96	198.37	105
2026-07-16	198.13	203.18	192.00	201.84	201.24	66
2026-07-15	193.53	199.29	191.19	198.53	197.94	149
2026-07-14	197.73	199.60	191.05	193.03	192.45	413
2026-07-13	201.77	202.30	191.11	197.42	196.83	1,020
2026-07-10	204.16	211.00	201.91	205.93	205.31	354
2026-07-09	208.39	211.37	203.24	207.82	207.20	755
2026-07-08	215.65	218.00	207.61	207.61	206.99	1,227
2026-07-07	225.00	225.00	215.00	218.30	217.65	297
2026-07-06	210.45	222.31	210.00	220.07	219.41	626
2026-07-02	204.42	208.38	201.30	207.94	207.32	226
2026-07-01	195.43	203.09	189.69	201.73	201.13	490
2026-06-30	204.00	204.00	191.88	193.99	193.41	1,375
2026-06-29	201.46	209.57	199.36	199.36	198.76	533
2026-06-26	199.53	202.00	199.53	199.70	199.10	226
2026-06-25	200.30	202.50	199.35	200.12	199.52	753
2026-06-24	190.55	197.62	190.55	195.74	195.15	496
2026-06-23	187.73	193.04	187.73	190.79	190.22	681
2026-06-22	190.00	190.63	186.03	189.01	188.44	345
2026-06-18	182.11	190.04	182.11	187.65	187.09	1,137
2026-06-17	192.00	192.60	185.13	185.88	185.32	490
2026-06-16	192.36	195.28	191.34	194.70	194.12	81
2026-06-15	195.00	197.98	192.00	192.40	191.82	179
2026-06-12	194.00	199.93	192.41	194.02	193.44	327
2026-06-11	193.50	198.38	191.97	194.62	194.04	722
2026-06-10	197.68	199.63	194.00	194.93	194.34	54
2026-06-09	198.00	198.00	193.14	195.50	194.92	322
2026-06-08	197.07	201.82	188.60	193.71	193.13	759
2026-06-05	196.00	200.00	195.24	195.93	195.34	147
2026-06-04	186.04	194.91	186.04	191.09	190.52	1,307
2026-06-03	184.77	190.51	183.03	185.88	185.32	1,661
2026-06-02	187.56	190.00	180.60	183.66	183.11	1,346
2026-06-01	193.20	196.00	184.90	189.12	188.55	3,282
2026-05-29	205.45	209.00	194.22	194.37	193.79	647
2026-05-28	205.31	207.96	203.27	204.00	203.39	185
2026-05-27	210.00	211.21	207.00	207.48	206.86	300
2026-05-26	209.12	210.69	205.00	209.19	208.57	132
2026-05-22	210.34	211.10	207.45	208.15	207.53	13
2026-05-21	203.00	212.36	203.00	209.06	208.43	242
2026-05-20	209.19	212.78	205.84	210.40	209.77	172
2026-05-19	207.52	208.39	202.54	207.74	207.12	57
2026-05-18	197.00	205.91	197.00	204.80	204.19	485
2026-05-15	202.87	208.14	201.09	203.10	202.49	197
2026-05-14	204.18	205.50	201.00	202.85	202.24	103
2026-05-13	205.12	205.12	201.38	202.57	201.37	74
2026-05-12	198.67	205.00	197.00	204.29	203.08	6,101
2026-05-11	204.85	210.00	199.69	201.56	200.36	914
2026-05-08	206.55	211.40	204.00	206.01	204.79	410
2026-05-07	213.00	213.00	207.00	207.27	206.04	1,590
2026-05-06	208.28	212.93	207.12	209.99	208.74	3,989
2026-05-05	209.60	213.42	206.57	207.63	206.40	924
2026-05-01	206.45	212.94	198.65	205.71	204.49	1,888
2026-04-30	205.00	215.10	205.00	213.33	212.06	300
2026-04-29	215.67	217.14	212.41	214.00	212.73	2,122
2026-04-28	221.20	224.81	215.72	217.15	215.86	96
2026-04-27	219.86	222.36	217.50	222.36	221.04	144
2026-04-24	219.86	222.92	216.05	219.32	218.02	57

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6600 USD
2026-05-14	0.6000 USD
2026-02-11	0.6000 USD
2025-11-12	0.6000 USD
2025-08-13	0.6000 USD
2025-05-07	0.5300 USD
2025-02-13	0.5300 USD
2024-11-07	0.5300 USD
2024-08-15	0.5300 USD
2024-05-08	0.4800 USD
2024-02-07	0.4800 USD
2023-11-08	0.4800 USD
2023-08-16	0.4800 USD
2023-05-10	0.4400 USD
2023-02-08	0.4400 USD
2022-11-09	0.4400 USD
2022-08-17	0.4400 USD
2022-05-11	0.4200 USD
2022-02-09	0.4200 USD
2021-11-09	0.4200 USD
2021-08-18	0.4200 USD
2021-05-12	0.3900 USD
2021-02-10	0.3900 USD
2020-11-10	0.3900 USD
2020-08-19	0.3900 USD
2020-05-13	0.3900 USD
2020-02-12	0.3900 USD
2019-11-06	0.3900 USD
2019-08-14	0.3900 USD
2019-05-08	0.3700 USD
2019-02-06	0.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.