Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 191.55 | 192.55 | 190.21 | 191.89 | 191.34 | 1,012,500 |
| 2026-07-22 | 196.94 | 197.08 | 191.67 | 192.91 | 192.36 | 971,100 |
| 2026-07-21 | 194.60 | 198.23 | 194.00 | 195.80 | 195.24 | 1,112,700 |
| 2026-07-20 | 196.94 | 198.73 | 194.52 | 198.61 | 198.04 | 1,037,300 |
| 2026-07-17 | 201.19 | 203.04 | 198.22 | 198.99 | 198.42 | 1,284,200 |
| 2026-07-16 | 196.49 | 203.88 | 195.09 | 202.76 | 202.18 | 1,019,500 |
| 2026-07-15 | 194.61 | 199.56 | 194.06 | 198.57 | 198.00 | 1,208,800 |
| 2026-07-14 | 193.31 | 195.05 | 190.76 | 193.01 | 192.46 | 1,622,300 |
| 2026-07-13 | 193.72 | 200.55 | 190.25 | 198.50 | 197.93 | 2,161,100 |
| 2026-07-10 | 208.61 | 209.36 | 203.40 | 203.87 | 203.29 | 1,331,100 |
| 2026-07-09 | 206.39 | 209.33 | 205.00 | 208.45 | 207.85 | 1,479,000 |
| 2026-07-08 | 212.53 | 214.50 | 205.21 | 205.84 | 205.25 | 1,761,800 |
| 2026-07-07 | 219.34 | 219.98 | 216.52 | 219.75 | 219.12 | 1,726,400 |
| 2026-07-06 | 211.88 | 222.43 | 211.88 | 218.40 | 217.78 | 3,722,000 |
| 2026-07-02 | 204.00 | 209.68 | 203.15 | 209.63 | 209.03 | 1,144,200 |
| 2026-07-01 | 196.99 | 203.22 | 196.99 | 201.10 | 200.52 | 1,112,000 |
| 2026-06-30 | 197.48 | 198.68 | 192.81 | 194.88 | 194.32 | 1,503,600 |
| 2026-06-29 | 201.00 | 202.08 | 197.65 | 198.43 | 197.86 | 1,396,000 |
| 2026-06-26 | 199.54 | 201.89 | 198.21 | 200.29 | 199.72 | 2,102,300 |
| 2026-06-25 | 199.24 | 202.68 | 198.24 | 198.60 | 198.03 | 1,825,000 |
| 2026-06-24 | 193.43 | 197.60 | 192.36 | 196.50 | 195.94 | 1,665,000 |
| 2026-06-23 | 191.53 | 193.85 | 190.16 | 191.26 | 190.71 | 1,235,500 |
| 2026-06-22 | 188.52 | 190.73 | 187.25 | 188.45 | 187.91 | 1,204,000 |
| 2026-06-18 | 188.92 | 190.36 | 187.01 | 188.63 | 188.09 | 3,884,900 |
| 2026-06-17 | 190.00 | 192.00 | 184.65 | 186.29 | 185.76 | 1,873,200 |
| 2026-06-16 | 192.67 | 195.20 | 191.85 | 193.94 | 193.39 | 1,092,000 |
| 2026-06-15 | 195.77 | 197.41 | 191.65 | 192.74 | 192.19 | 1,523,700 |
| 2026-06-12 | 194.97 | 197.10 | 192.52 | 194.78 | 194.22 | 1,085,600 |
| 2026-06-11 | 193.77 | 197.25 | 191.72 | 192.39 | 191.84 | 1,070,900 |
| 2026-06-10 | 196.79 | 197.15 | 193.53 | 193.57 | 193.02 | 1,039,200 |
| 2026-06-09 | 194.44 | 197.34 | 193.75 | 196.94 | 196.38 | 1,024,100 |
| 2026-06-08 | 194.00 | 195.03 | 192.19 | 193.14 | 192.59 | 1,033,900 |
| 2026-06-05 | 196.28 | 199.99 | 194.73 | 196.04 | 195.48 | 1,536,500 |
| 2026-06-04 | 191.44 | 194.46 | 189.39 | 194.32 | 193.76 | 1,573,600 |
| 2026-06-03 | 185.00 | 190.80 | 184.07 | 186.46 | 185.93 | 1,683,900 |
| 2026-06-02 | 182.78 | 184.84 | 180.27 | 182.82 | 182.30 | 1,734,400 |
| 2026-06-01 | 188.36 | 190.13 | 184.59 | 186.44 | 185.91 | 2,439,000 |
| 2026-05-29 | 203.75 | 205.09 | 190.38 | 190.57 | 190.02 | 3,527,900 |
| 2026-05-28 | 205.59 | 206.98 | 203.05 | 203.42 | 202.84 | 1,595,600 |
| 2026-05-27 | 209.07 | 211.56 | 206.07 | 206.10 | 205.51 | 1,305,700 |
| 2026-05-26 | 207.63 | 210.00 | 206.22 | 207.98 | 207.38 | 1,695,200 |
| 2026-05-22 | 208.98 | 211.06 | 207.25 | 208.05 | 207.45 | 1,095,700 |
| 2026-05-21 | 207.74 | 210.23 | 205.65 | 208.98 | 208.38 | 1,115,700 |
| 2026-05-20 | 208.99 | 211.74 | 207.28 | 209.86 | 209.26 | 1,786,900 |
| 2026-05-19 | 203.00 | 208.92 | 202.40 | 207.78 | 207.19 | 1,410,800 |
| 2026-05-18 | 200.54 | 205.49 | 200.25 | 204.15 | 203.57 | 1,033,700 |
| 2026-05-15 | 204.01 | 206.00 | 201.47 | 201.88 | 201.30 | 1,405,700 |
| 2026-05-14 | 203.06 | 204.80 | 202.09 | 202.46 | 201.88 | 931,200 |
| 2026-05-13 | 202.02 | 203.24 | 200.77 | 202.37 | 201.19 | 989,300 |
| 2026-05-12 | 200.00 | 205.15 | 200.00 | 203.79 | 202.60 | 1,368,900 |
| 2026-05-11 | 205.16 | 206.68 | 198.61 | 198.76 | 197.60 | 1,805,500 |
| 2026-05-08 | 206.79 | 207.98 | 203.92 | 206.76 | 205.56 | 993,600 |
| 2026-05-07 | 209.26 | 211.23 | 206.37 | 206.89 | 205.69 | 1,315,600 |
| 2026-05-06 | 207.12 | 213.53 | 207.12 | 209.64 | 208.42 | 1,455,600 |
| 2026-05-05 | 211.00 | 211.00 | 205.94 | 207.88 | 206.67 | 1,850,000 |
| 2026-05-04 | 205.00 | 209.62 | 204.42 | 209.43 | 208.21 | 2,483,700 |
| 2026-05-01 | 206.00 | 206.84 | 198.64 | 205.02 | 203.83 | 3,154,100 |
| 2026-04-30 | 212.47 | 215.14 | 210.60 | 213.81 | 212.57 | 1,906,900 |
| 2026-04-29 | 215.68 | 216.59 | 211.93 | 211.93 | 210.70 | 1,301,500 |
| 2026-04-28 | 221.84 | 222.40 | 215.30 | 217.14 | 215.88 | 1,547,100 |
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.