Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 219.13 | 223.92 | 218.86 | 222.02 | 220.73 | 1,312,600 |
| 2026-04-24 | 218.17 | 220.23 | 217.00 | 219.85 | 218.57 | 797,400 |
| 2026-04-23 | 221.38 | 221.47 | 216.68 | 219.51 | 218.23 | 987,000 |
| 2026-04-22 | 222.00 | 225.18 | 220.21 | 222.04 | 220.75 | 834,000 |
| 2026-04-21 | 225.51 | 227.31 | 220.00 | 221.22 | 219.93 | 1,127,700 |
| 2026-04-20 | 227.66 | 229.30 | 224.30 | 226.14 | 224.82 | 1,072,500 |
| 2026-04-17 | 226.09 | 230.03 | 225.47 | 228.12 | 226.79 | 1,173,200 |
| 2026-04-16 | 227.68 | 230.08 | 223.79 | 224.72 | 223.41 | 1,093,500 |
| 2026-04-15 | 231.34 | 231.99 | 226.46 | 228.80 | 227.47 | 1,280,300 |
| 2026-04-14 | 228.94 | 232.32 | 228.39 | 230.69 | 229.35 | 646,300 |
| 2026-04-13 | 228.15 | 230.34 | 226.92 | 230.26 | 228.92 | 711,300 |
| 2026-04-10 | 229.38 | 230.03 | 227.08 | 228.87 | 227.54 | 844,000 |
| 2026-04-09 | 227.99 | 229.56 | 225.16 | 227.98 | 226.65 | 1,141,000 |
| 2026-04-08 | 231.30 | 234.91 | 229.82 | 230.70 | 229.36 | 1,116,300 |
| 2026-04-07 | 224.25 | 228.23 | 222.35 | 226.05 | 224.73 | 1,029,900 |
| 2026-04-06 | 224.28 | 226.63 | 223.59 | 224.93 | 223.62 | 598,900 |
| 2026-04-02 | 220.99 | 226.30 | 219.01 | 224.09 | 222.79 | 642,900 |
| 2026-04-01 | 224.62 | 225.80 | 221.00 | 222.85 | 221.55 | 1,051,900 |
| 2026-03-31 | 222.58 | 225.05 | 219.40 | 224.48 | 223.17 | 939,400 |
| 2026-03-30 | 222.00 | 222.00 | 218.39 | 220.03 | 218.75 | 1,074,600 |
| 2026-03-27 | 222.51 | 222.51 | 219.57 | 220.47 | 219.19 | 985,000 |
| 2026-03-26 | 225.09 | 228.53 | 221.22 | 222.50 | 221.21 | 1,036,400 |
| 2026-03-25 | 230.93 | 232.60 | 219.40 | 226.31 | 224.99 | 1,859,700 |
| 2026-03-24 | 226.83 | 231.45 | 224.92 | 228.19 | 226.86 | 1,000,700 |
| 2026-03-23 | 229.50 | 231.77 | 227.57 | 227.97 | 226.64 | 904,800 |
| 2026-03-20 | 225.46 | 227.45 | 224.78 | 225.99 | 224.68 | 1,162,400 |
| 2026-03-19 | 228.10 | 230.15 | 226.43 | 227.41 | 226.09 | 803,600 |
| 2026-03-18 | 231.57 | 232.20 | 227.87 | 227.88 | 226.55 | 928,700 |
| 2026-03-17 | 233.65 | 235.17 | 232.00 | 233.50 | 232.14 | 928,000 |
| 2026-03-16 | 230.86 | 234.89 | 229.56 | 230.61 | 229.27 | 1,179,400 |
| 2026-03-13 | 234.89 | 235.80 | 230.21 | 230.84 | 229.50 | 1,340,800 |
| 2026-03-12 | 237.87 | 238.80 | 231.40 | 232.41 | 231.06 | 1,333,800 |
| 2026-03-11 | 245.42 | 245.88 | 237.52 | 240.15 | 238.75 | 1,202,600 |
| 2026-03-10 | 251.92 | 252.53 | 246.63 | 247.11 | 245.67 | 932,000 |
| 2026-03-09 | 250.08 | 253.13 | 246.17 | 252.93 | 251.46 | 1,049,200 |
| 2026-03-06 | 253.15 | 253.26 | 248.13 | 252.87 | 251.40 | 920,800 |
| 2026-03-05 | 256.05 | 258.20 | 250.97 | 255.32 | 253.83 | 864,600 |
| 2026-03-04 | 260.00 | 260.22 | 254.35 | 259.05 | 257.54 | 664,300 |
| 2026-03-03 | 255.92 | 260.00 | 254.05 | 258.28 | 256.78 | 1,229,100 |
| 2026-03-02 | 254.30 | 258.40 | 250.57 | 257.39 | 255.89 | 951,600 |
| 2026-02-27 | 255.89 | 257.50 | 252.74 | 256.26 | 254.77 | 1,069,100 |
| 2026-02-26 | 254.18 | 258.24 | 253.58 | 257.06 | 255.56 | 928,000 |
| 2026-02-25 | 251.51 | 252.81 | 250.19 | 252.53 | 251.06 | 667,900 |
| 2026-02-24 | 259.08 | 260.00 | 250.36 | 251.63 | 250.17 | 1,034,300 |
| 2026-02-23 | 257.61 | 261.91 | 257.03 | 260.79 | 259.27 | 869,900 |
| 2026-02-20 | 255.66 | 259.20 | 254.28 | 259.12 | 257.61 | 727,800 |
| 2026-02-19 | 257.66 | 260.17 | 255.76 | 256.29 | 254.80 | 820,700 |
| 2026-02-18 | 255.84 | 262.17 | 255.09 | 258.91 | 257.40 | 1,226,500 |
| 2026-02-17 | 251.05 | 257.79 | 248.99 | 255.82 | 254.33 | 1,344,100 |
| 2026-02-13 | 247.16 | 254.21 | 246.21 | 252.55 | 251.08 | 971,000 |
| 2026-02-12 | 255.66 | 257.39 | 245.65 | 245.73 | 244.30 | 1,567,100 |
| 2026-02-11 | 260.52 | 261.84 | 253.42 | 259.62 | 257.51 | 1,178,900 |
| 2026-02-10 | 276.01 | 277.67 | 262.99 | 263.54 | 261.40 | 1,812,000 |
| 2026-02-09 | 272.00 | 276.43 | 269.62 | 275.96 | 273.72 | 1,479,200 |
| 2026-02-06 | 267.05 | 272.33 | 267.03 | 271.63 | 269.43 | 1,502,500 |
| 2026-02-05 | 262.38 | 268.33 | 262.06 | 267.05 | 264.88 | 1,665,400 |
| 2026-02-04 | 251.31 | 264.88 | 251.31 | 263.03 | 260.90 | 1,727,800 |
| 2026-02-03 | 253.36 | 257.43 | 250.54 | 251.41 | 249.37 | 1,285,500 |
| 2026-02-02 | 257.18 | 258.45 | 250.85 | 254.74 | 252.67 | 1,436,100 |
| 2026-01-30 | 251.03 | 258.64 | 245.21 | 258.31 | 256.21 | 2,258,200 |
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.