ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	219.99	222.05	216.88	218.15	216.85	71
2026-04-22	220.43	225.28	220.00	222.78	221.46	55
2026-04-21	229.80	230.00	222.32	222.79	221.47	117
2026-04-20	222.50	230.26	222.50	225.27	223.93	125
2026-04-17	226.74	231.67	224.50	227.66	226.31	223
2026-04-16	227.68	230.96	226.13	226.13	224.79	419
2026-04-15	230.00	232.84	227.00	228.11	226.75	351
2026-04-14	228.61	231.88	228.30	230.62	229.25	403
2026-04-13	227.04	229.91	226.54	229.91	228.54	13
2026-04-10	227.98	230.11	226.99	228.51	227.15	334
2026-04-09	230.84	231.42	226.70	228.29	226.93	1,079
2026-04-08	235.02	235.02	229.32	232.55	231.17	257
2026-04-07	224.41	227.05	221.33	227.05	225.70	19
2026-04-02	224.25	226.29	219.60	223.06	221.73	316
2026-04-01	225.46	226.36	222.30	222.30	220.98	8
2026-03-31	218.15	224.44	218.15	224.44	223.11	791
2026-03-30	219.55	224.86	215.00	220.47	219.16	1,119
2026-03-27	223.24	223.24	220.20	220.20	218.89	100
2026-03-26	227.42	228.52	222.29	222.29	220.97	12
2026-03-25	233.28	233.28	222.84	226.68	225.33	75
2026-03-24	227.00	230.83	224.78	229.68	228.31	48
2026-03-23	226.73	232.55	226.73	228.48	227.12	28
2026-03-20	229.69	230.39	225.04	225.76	224.41	26
2026-03-19	227.00	230.36	226.59	227.22	225.87	62
2026-03-18	229.83	233.00	229.83	229.96	228.59	8
2026-03-17	229.98	235.67	228.68	233.99	232.60	1,430
2026-03-16	229.72	237.93	229.72	231.71	230.34	86
2026-03-13	232.81	237.75	231.20	231.68	230.30	145
2026-03-12	237.52	240.60	231.97	233.85	232.46	227
2026-03-11	246.73	247.16	237.53	239.67	238.24	119
2026-03-10	253.50	253.50	247.40	247.93	246.46	8
2026-03-09	246.99	253.19	245.64	252.82	251.32	1,814
2026-03-06	257.72	257.72	248.37	252.06	250.56	29
2026-03-05	259.20	260.00	252.36	252.36	250.86	147
2026-03-04	260.00	261.00	254.90	258.55	257.01	191
2026-03-03	252.32	259.20	252.32	258.94	257.40	136
2026-03-02	253.55	256.62	250.85	256.08	254.56	4,085
2026-02-27	258.00	258.00	252.70	255.31	253.79	263
2026-02-26	255.00	257.71	251.00	255.81	254.29	139
2026-02-25	256.00	256.00	249.32	251.30	249.81	258
2026-02-24	258.86	259.34	250.70	252.23	250.73	187
2026-02-23	254.30	261.33	254.30	261.33	259.77	90
2026-02-20	262.45	262.45	255.00	257.39	255.86	95
2026-02-19	254.59	259.76	254.59	256.58	255.05	110
2026-02-18	254.38	261.71	254.38	256.75	255.22	339
2026-02-17	248.13	257.10	245.45	257.10	255.57	228
2026-02-13	242.47	253.87	242.11	253.27	251.76	385
2026-02-12	251.45	256.48	246.81	247.07	245.60	503
2026-02-11	263.41	263.41	254.58	260.11	258.56	148
2026-02-10	275.96	277.17	269.87	269.87	267.67	313
2026-02-09	271.77	275.00	269.98	274.01	271.78	920
2026-02-06	267.82	272.11	263.00	271.43	269.22	160
2026-02-05	263.79	268.12	262.11	266.12	263.95	321
2026-02-04	254.00	263.51	250.88	262.98	260.83	57
2026-02-03	251.75	256.51	251.15	251.42	249.37	127
2026-02-02	257.50	258.47	251.17	251.50	249.45	306
2026-01-30	270.00	277.00	245.26	252.40	250.34	569
2026-01-29	257.30	260.58	255.10	256.57	254.48	178
2026-01-28	256.75	258.03	253.03	256.74	254.65	248
2026-01-27	255.69	257.25	255.10	256.76	254.67	573

← NewerPage 3 of 5 · 245 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.