ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	252.38	255.79	251.60	255.79	253.70	8
2026-01-23	256.77	258.57	250.63	250.63	248.59	195
2026-01-22	263.75	263.75	258.85	259.62	257.50	23
2026-01-21	252.79	257.14	252.79	257.14	255.05	50
2026-01-20	257.25	257.46	254.59	256.05	253.96	408
2026-01-16	260.05	260.99	258.61	259.30	257.19	122
2026-01-15	259.46	262.03	256.60	258.60	256.49	57
2026-01-14	253.78	257.72	253.78	257.72	255.62	88
2026-01-13	259.22	262.47	253.89	253.89	251.82	66
2026-01-12	251.01	252.69	250.67	252.08	250.02	18
2026-01-09	252.22	253.25	250.80	253.20	251.14	996
2026-01-08	247.34	251.32	247.34	251.32	249.27	162
2026-01-07	247.00	249.60	246.34	249.26	247.23	38
2026-01-06	244.50	249.63	240.00	248.62	246.59	42
2026-01-05	244.50	247.12	241.99	245.83	243.83	143
2026-01-02	243.63	244.40	240.00	243.34	241.36	343
2025-12-31	242.85	242.85	241.49	242.66	240.68	65
2025-12-30	243.35	245.07	240.44	242.75	240.77	13
2025-12-29	245.52	245.52	243.25	243.25	241.27	4,440
2025-12-24	244.75	247.78	243.63	245.11	243.11	4
2025-12-23	245.70	246.02	243.60	244.12	242.13	97
2025-12-22	247.02	247.02	243.00	246.60	244.59	48
2025-12-19	243.79	245.06	243.37	245.06	243.06	61
2025-12-18	245.28	245.49	242.37	242.37	240.39	205
2025-12-17	247.10	248.75	246.61	246.61	244.60	17
2025-12-16	250.67	252.40	243.99	247.50	245.48	421
2025-12-15	252.78	255.51	252.53	253.07	251.01	768
2025-12-12	254.76	254.76	250.76	250.97	248.93	64
2025-12-11	253.13	255.26	251.65	251.65	249.60	119
2025-12-10	255.35	258.00	250.91	250.91	248.86	76
2025-12-09	249.84	249.84	247.92	247.92	245.90	263
2025-12-08	255.98	259.01	251.64	251.64	249.59	16
2025-12-05	260.06	260.15	252.40	256.77	254.68	130
2025-12-04	251.69	251.69	250.90	250.91	248.86	10
2025-12-03	251.71	253.77	251.01	251.01	248.96	53
2025-12-02	249.31	251.87	249.31	251.14	249.09	139
2025-12-01	244.94	253.79	239.40	252.52	250.46	451
2025-11-28	256.83	258.06	255.84	255.88	253.79	72
2025-11-26	254.20	256.76	254.20	255.77	253.69	2,050
2025-11-25	248.63	256.40	248.63	255.68	253.60	148
2025-11-24	249.23	251.34	248.76	251.11	249.06	331
2025-11-21	243.40	253.41	243.40	252.76	250.70	237
2025-11-20	245.05	246.00	242.09	242.20	240.23	33
2025-11-19	243.00	248.20	243.00	244.20	242.21	91
2025-11-18	246.05	246.68	245.16	245.16	243.16	127
2025-11-17	245.00	246.89	241.66	245.21	243.21	340
2025-11-14	250.11	251.60	246.04	246.04	244.03	53
2025-11-13	251.71	254.99	251.71	253.11	251.05	233
2025-11-12	253.76	255.80	251.86	252.78	250.72	107
2025-11-11	250.25	254.75	249.68	252.69	250.03	73
2025-11-10	252.30	253.15	247.74	249.73	247.10	217
2025-11-07	248.14	249.90	248.14	249.70	247.07	23
2025-11-06	245.58	249.20	245.55	248.71	246.09	31
2025-11-05	246.34	246.34	243.09	243.79	241.22	201
2025-11-04	247.09	247.71	243.97	245.33	242.75	743
2025-11-03	247.06	249.85	243.78	247.57	244.96	1,202
2025-10-31	256.52	258.00	239.63	247.27	244.66	845
2025-10-30	254.99	255.10	252.13	252.13	249.47	281
2025-10-29	257.54	257.54	253.89	253.89	251.21	42
2025-10-28	259.67	262.83	258.04	258.34	255.62	181

← NewerPage 4 of 19 · 1,095 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.