Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	257.02	261.00	254.55	257.61	255.52	1,676,600
2026-01-28	255.92	258.46	254.44	257.72	255.63	1,404,900
2026-01-27	255.89	257.93	254.86	255.50	253.43	1,093,100
2026-01-26	252.22	256.22	252.22	255.47	253.40	819,100
2026-01-23	254.78	255.63	250.19	252.38	250.33	722,100
2026-01-22	262.00	264.09	254.65	255.35	253.28	892,800
2026-01-21	254.86	260.84	252.84	259.28	257.18	853,300
2026-01-20	257.12	258.39	252.77	253.19	251.14	1,061,300
2026-01-16	260.14	261.04	256.99	257.58	255.49	955,400
2026-01-15	259.25	261.36	256.56	260.70	258.58	940,000
2026-01-14	253.65	260.16	252.49	259.51	257.40	970,300
2026-01-13	260.42	262.87	251.71	254.67	252.60	1,071,300
2026-01-12	251.38	257.99	250.32	257.84	255.75	1,111,500
2026-01-09	252.92	253.81	250.18	252.47	250.42	598,200
2026-01-08	247.04	252.00	246.85	250.92	248.88	696,900
2026-01-07	248.00	250.13	245.52	248.21	246.20	735,300
2026-01-06	244.72	250.15	243.50	249.19	247.17	848,700
2026-01-05	243.27	247.29	242.54	245.36	243.37	773,900
2026-01-02	241.75	245.34	240.00	244.81	242.82	961,300
2025-12-31	242.50	243.01	240.80	240.87	238.92	525,000
2025-12-30	242.41	243.65	240.90	243.08	241.11	675,100
2025-12-29	244.00	245.52	242.20	242.85	240.88	755,000
2025-12-26	244.29	245.99	243.50	244.76	242.77	305,200
2025-12-24	244.50	245.46	244.09	244.44	242.46	201,300
2025-12-23	246.02	247.45	243.13	244.60	242.62	718,500
2025-12-22	243.95	247.21	243.07	246.67	244.67	908,400
2025-12-19	242.93	245.90	242.02	244.94	242.95	2,957,000
2025-12-18	246.10	247.78	241.66	242.55	240.58	1,103,200
2025-12-17	247.01	249.75	245.03	245.94	243.94	918,800
2025-12-16	248.01	249.92	243.62	247.34	245.33	1,333,400
2025-12-15	255.00	255.83	250.86	253.07	251.02	1,183,200
2025-12-12	252.92	252.93	250.37	252.27	250.22	973,600
2025-12-11	251.50	255.61	251.29	252.39	250.34	765,900
2025-12-10	257.40	259.99	248.94	251.50	249.46	1,167,700
2025-12-09	250.23	251.94	245.97	246.52	244.52	806,200
2025-12-08	256.07	256.55	249.57	250.04	248.01	760,600
2025-12-05	255.00	257.98	254.40	256.55	254.47	708,400
2025-12-04	251.25	252.75	250.34	251.51	249.47	489,100
2025-12-03	251.47	254.10	250.10	251.44	249.40	549,800
2025-12-02	249.31	252.84	248.75	250.85	248.81	1,086,100
2025-12-01	244.16	253.89	237.63	248.38	246.36	1,296,100
2025-11-28	256.00	258.09	255.70	255.83	253.75	335,100
2025-11-26	255.82	257.17	254.98	255.04	252.97	606,000
2025-11-25	251.59	257.00	250.25	255.80	253.72	812,400
2025-11-24	249.23	251.57	248.45	250.52	248.49	1,217,600
2025-11-21	244.28	254.00	243.04	250.75	248.72	1,187,300
2025-11-20	244.57	246.88	241.81	243.92	241.94	1,120,400
2025-11-19	246.00	248.05	242.60	244.99	243.00	942,800
2025-11-18	245.19	247.31	243.79	246.22	244.22	1,175,600
2025-11-17	244.28	247.26	243.20	244.71	242.72	1,037,900
2025-11-14	250.04	251.17	244.29	244.46	242.48	1,008,400
2025-11-13	251.01	255.10	249.73	252.11	250.06	1,124,300
2025-11-12	252.05	256.00	251.26	252.86	250.21	1,270,200
2025-11-11	250.25	254.75	248.16	252.43	249.79	1,316,800
2025-11-10	250.00	252.27	245.76	250.10	247.48	981,500
2025-11-07	248.66	251.54	245.85	251.49	248.86	1,683,100
2025-11-06	242.56	250.70	242.02	249.65	247.04	2,225,900
2025-11-05	245.30	246.10	241.62	245.22	242.65	1,214,300
2025-11-04	247.71	247.71	243.14	246.40	243.82	1,447,200
2025-11-03	247.54	252.15	243.12	248.95	246.34	1,596,000

← NewerPage 4 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.