Resmed Inc historical data

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

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

← NewerPage 3 of 21 · 1,255 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.