ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	238.66	240.50	233.00	239.40	239.40	70
2026-10-15	232.29	241.70	232.00	241.54	241.54	221
2026-10-14	236.70	237.86	231.39	234.02	234.02	100
2026-10-13	237.29	237.50	232.25	235.54	235.54	444
2026-10-12	230.35	235.44	227.08	235.17	235.17	112
2026-10-09	223.05	231.21	223.05	231.21	231.21	144
2026-10-08	224.09	229.00	223.44	226.55	226.55	291
2026-10-07	222.53	228.11	218.74	227.88	227.88	75
2026-10-06	226.28	226.28	219.78	221.69	221.69	24
2026-10-05	218.88	223.20	218.46	222.73	222.73	56
2026-10-02	221.95	223.99	219.71	220.60	220.60	122
2026-10-01	219.61	225.80	219.61	223.28	223.28	83
2026-09-30	222.24	225.00	220.04	221.83	221.83	944
2026-09-29	225.53	225.99	219.70	221.69	221.69	69
2026-09-28	222.71	225.45	218.94	222.01	222.01	134
2026-09-25	226.26	226.26	219.35	222.38	222.38	18
2026-09-24	223.01	226.00	219.37	221.08	221.08	50
2026-09-23	227.50	227.50	221.77	222.18	222.18	62
2026-09-22	226.20	230.20	223.00	224.62	224.62	252
2026-09-21	224.63	226.31	221.82	225.58	225.58	119
2026-09-18	222.38	229.19	222.38	228.05	228.05	236
2026-09-17	228.25	230.68	225.49	228.16	228.16	69
2026-09-16	225.00	229.60	225.00	228.05	228.05	6,761
2026-09-15	222.63	235.00	222.20	233.85	233.85	623
2026-09-14	215.80	225.95	215.80	223.50	223.50	114
2026-09-11	219.58	223.20	216.07	218.57	218.57	11
2026-09-10	215.00	222.19	214.42	219.89	219.89	176
2026-09-09	220.18	223.41	216.43	219.70	219.70	167
2026-09-08	228.17	228.90	220.50	222.33	222.33	367
2026-09-04	226.00	228.85	223.77	227.53	227.53	134
2026-09-03	233.00	233.00	226.79	229.89	229.89	150
2026-09-02	225.81	237.37	225.81	233.30	233.30	92
2026-09-01	243.56	243.56	231.82	232.13	232.13	371
2026-08-28	234.63	240.18	233.32	239.35	239.35	317
2026-08-27	232.90	237.89	231.95	237.63	237.63	926
2026-08-26	232.00	236.60	232.00	236.60	236.60	103
2026-08-25	231.91	237.61	231.91	237.40	237.40	202
2026-08-24	229.94	233.00	228.01	232.31	232.31	164
2026-08-21	233.00	233.92	227.34	232.03	232.03	170
2026-08-20	229.03	232.48	227.18	229.55	229.55	266
2026-08-19	215.00	230.43	215.00	229.35	229.35	273
2026-08-18	221.68	223.59	218.97	220.68	220.02	345
2026-08-17	227.78	227.78	217.83	220.44	219.78	162
2026-08-14	226.50	228.34	223.52	224.58	223.91	78
2026-08-13	225.50	229.56	224.35	225.47	224.80	126
2026-08-12	223.19	225.85	215.83	225.85	225.17	456
2026-08-11	220.52	223.45	217.17	222.90	222.23	110
2026-08-10	212.75	219.65	208.82	219.63	218.97	668
2026-08-07	205.15	215.31	198.00	207.00	206.38	1,717
2026-08-06	223.53	225.80	220.12	224.60	223.93	529
2026-08-05	222.30	227.00	218.31	223.07	222.40	402
2026-08-04	216.20	221.31	210.00	221.31	220.65	3,848
2026-08-03	211.57	218.00	209.97	215.33	214.69	161
2026-07-31	208.19	210.23	203.79	210.20	209.57	216
2026-07-30	210.76	210.96	205.99	207.96	207.34	478
2026-07-29	209.16	214.19	206.66	213.61	212.97	96
2026-07-28	202.60	209.91	202.11	208.81	208.19	164
2026-07-27	195.62	203.94	192.04	200.76	200.16	1,339
2026-07-24	195.57	198.27	194.28	195.83	195.24	36
2026-07-23	193.99	197.42	190.33	190.75	190.18	310

Page 1 of 19 · 1,098 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.