Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 241.54 | 242.58 | 237.87 | 238.97 | 238.97 | 2,546,700 |
| 2026-10-15 | 238.16 | 242.63 | 237.90 | 242.23 | 242.23 | 1,106,600 |
| 2026-10-14 | 235.58 | 237.06 | 232.76 | 235.29 | 235.29 | 1,020,700 |
| 2026-10-13 | 236.59 | 236.86 | 233.15 | 235.04 | 235.04 | 891,200 |
| 2026-10-12 | 231.74 | 235.98 | 230.08 | 234.60 | 234.60 | 1,051,200 |
| 2026-10-09 | 226.54 | 231.36 | 226.42 | 230.05 | 230.05 | 1,003,200 |
| 2026-10-08 | 225.79 | 226.88 | 223.04 | 226.73 | 226.73 | 651,100 |
| 2026-10-07 | 222.27 | 228.75 | 221.83 | 225.98 | 225.98 | 1,128,400 |
| 2026-10-06 | 223.90 | 225.23 | 219.96 | 220.69 | 220.69 | 972,600 |
| 2026-10-05 | 218.44 | 223.72 | 218.44 | 222.86 | 222.86 | 976,500 |
| 2026-10-02 | 221.66 | 223.73 | 218.03 | 218.89 | 218.89 | 898,900 |
| 2026-10-01 | 220.75 | 224.14 | 219.00 | 221.15 | 221.15 | 930,400 |
| 2026-09-30 | 222.63 | 224.04 | 220.00 | 221.10 | 221.10 | 1,308,200 |
| 2026-09-29 | 221.96 | 224.22 | 220.32 | 222.83 | 222.83 | 949,403 |
| 2026-09-28 | 221.52 | 223.00 | 218.26 | 222.10 | 222.10 | 862,828 |
| 2026-09-25 | 221.08 | 223.22 | 220.13 | 222.00 | 222.00 | 760,800 |
| 2026-09-24 | 223.08 | 224.50 | 220.39 | 221.89 | 221.89 | 798,800 |
| 2026-09-23 | 222.78 | 225.10 | 220.00 | 222.30 | 222.30 | 1,440,100 |
| 2026-09-22 | 226.22 | 227.90 | 221.82 | 221.97 | 221.97 | 1,030,600 |
| 2026-09-21 | 225.16 | 226.52 | 223.34 | 223.61 | 223.61 | 1,072,100 |
| 2026-09-18 | 228.21 | 228.39 | 224.56 | 224.99 | 224.99 | 3,861,400 |
| 2026-09-17 | 228.25 | 229.57 | 225.08 | 228.42 | 228.42 | 1,085,500 |
| 2026-09-16 | 228.19 | 229.33 | 224.26 | 228.25 | 228.25 | 1,066,900 |
| 2026-09-15 | 226.36 | 234.33 | 225.12 | 229.44 | 229.44 | 1,640,900 |
| 2026-09-14 | 221.04 | 225.82 | 220.94 | 222.99 | 222.99 | 989,000 |
| 2026-09-11 | 220.44 | 221.29 | 215.97 | 218.27 | 218.27 | 912,300 |
| 2026-09-10 | 217.93 | 221.25 | 215.80 | 219.58 | 219.58 | 923,100 |
| 2026-09-09 | 220.85 | 220.85 | 217.00 | 219.95 | 219.95 | 1,200,100 |
| 2026-09-08 | 226.22 | 226.67 | 220.45 | 221.05 | 221.05 | 1,959,400 |
| 2026-09-04 | 225.91 | 228.49 | 225.12 | 228.35 | 228.35 | 843,800 |
| 2026-09-03 | 231.20 | 233.05 | 227.27 | 229.19 | 229.19 | 1,483,400 |
| 2026-09-02 | 234.73 | 237.21 | 230.78 | 230.87 | 230.87 | 1,156,200 |
| 2026-09-01 | 239.90 | 242.40 | 230.18 | 231.36 | 231.36 | 987,000 |
| 2026-08-31 | 237.97 | 241.71 | 236.16 | 240.10 | 240.10 | 1,722,100 |
| 2026-08-28 | 236.64 | 241.06 | 235.01 | 240.33 | 240.33 | 1,386,700 |
| 2026-08-27 | 233.06 | 237.94 | 232.29 | 235.76 | 235.76 | 1,588,300 |
| 2026-08-26 | 233.66 | 237.76 | 232.10 | 235.69 | 235.69 | 1,542,300 |
| 2026-08-25 | 232.22 | 238.37 | 231.89 | 236.59 | 236.59 | 1,761,110 |
| 2026-08-24 | 231.00 | 233.23 | 228.87 | 232.45 | 232.45 | 1,113,640 |
| 2026-08-21 | 229.44 | 234.14 | 228.54 | 231.52 | 231.52 | 1,725,300 |
| 2026-08-20 | 229.03 | 232.99 | 228.38 | 228.44 | 228.44 | 1,285,700 |
| 2026-08-19 | 221.00 | 231.04 | 220.44 | 230.65 | 229.99 | 1,209,800 |
| 2026-08-18 | 221.00 | 223.47 | 219.97 | 219.98 | 219.35 | 1,295,900 |
| 2026-08-17 | 222.68 | 223.94 | 218.66 | 220.37 | 219.74 | 1,453,900 |
| 2026-08-14 | 228.12 | 228.55 | 223.79 | 224.46 | 223.82 | 1,193,100 |
| 2026-08-13 | 226.00 | 227.76 | 223.22 | 226.74 | 226.09 | 1,167,600 |
| 2026-08-12 | 218.73 | 226.64 | 218.73 | 226.00 | 225.35 | 1,403,100 |
| 2026-08-11 | 218.78 | 225.76 | 215.71 | 224.84 | 224.20 | 1,239,100 |
| 2026-08-10 | 211.89 | 220.41 | 210.58 | 220.05 | 219.42 | 1,716,000 |
| 2026-08-07 | 207.18 | 215.50 | 202.00 | 211.94 | 211.33 | 3,810,300 |
| 2026-08-06 | 224.84 | 226.12 | 222.20 | 223.24 | 222.60 | 1,786,100 |
| 2026-08-05 | 222.00 | 225.00 | 220.49 | 224.03 | 223.39 | 1,746,500 |
| 2026-08-04 | 212.26 | 223.21 | 210.93 | 223.14 | 222.50 | 1,742,500 |
| 2026-08-03 | 214.00 | 217.57 | 212.86 | 215.19 | 214.57 | 1,466,100 |
| 2026-07-31 | 206.72 | 211.78 | 205.22 | 210.98 | 210.38 | 1,113,500 |
| 2026-07-30 | 210.50 | 211.42 | 206.59 | 208.56 | 207.96 | 1,091,200 |
| 2026-07-29 | 208.58 | 215.20 | 207.79 | 214.29 | 213.68 | 1,325,300 |
| 2026-07-28 | 206.17 | 210.11 | 204.60 | 208.96 | 208.36 | 1,137,300 |
| 2026-07-27 | 197.29 | 203.58 | 195.80 | 203.08 | 202.50 | 1,142,800 |
| 2026-07-24 | 194.27 | 197.60 | 194.23 | 195.27 | 194.71 | 1,005,200 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2010-08-31 | 2:1 |
| 2005-10-03 | 2:1 |
| 2000-04-03 | 2:1 |
| 1998-11-17 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.6600 USD |
| 2026-05-14 | 0.6000 USD |
| 2026-02-12 | 0.6000 USD |
| 2025-11-13 | 0.6000 USD |
| 2025-08-14 | 0.6000 USD |
| 2025-05-08 | 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.