Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	254.51	257.17	239.41	246.88	244.30	2,567,500
2025-10-30	255.27	257.10	251.05	252.26	249.62	1,777,200
2025-10-29	256.47	258.35	252.90	253.62	250.96	1,172,400
2025-10-28	259.68	264.00	256.57	256.57	253.88	1,171,800
2025-10-27	259.70	260.92	258.05	259.21	256.50	1,228,000
2025-10-24	266.83	266.97	259.41	259.49	256.77	1,110,300
2025-10-23	266.49	267.19	263.84	265.26	262.48	716,000
2025-10-22	269.68	270.56	265.90	266.48	263.69	891,200
2025-10-21	268.02	270.81	266.31	268.22	265.41	791,600
2025-10-20	268.37	271.72	266.78	271.41	268.57	619,500
2025-10-17	269.04	270.54	263.10	268.09	265.28	2,278,200
2025-10-16	270.98	273.75	269.62	270.00	267.17	1,062,800
2025-10-15	270.96	272.05	267.61	269.70	266.88	667,100
2025-10-14	268.56	272.18	267.00	270.07	267.24	971,800
2025-10-13	274.29	277.33	271.13	273.01	270.15	768,500
2025-10-10	277.84	277.85	271.40	272.00	269.15	606,100
2025-10-09	283.63	284.05	277.04	277.88	274.97	754,300
2025-10-08	284.06	284.87	279.25	282.35	279.39	888,100
2025-10-07	282.43	283.99	280.00	283.28	280.31	666,900
2025-10-06	279.35	283.04	278.32	281.38	278.43	911,900
2025-10-03	278.30	281.50	277.24	278.59	275.67	591,000
2025-10-02	269.77	277.35	269.77	276.64	273.74	1,032,100
2025-10-01	274.36	276.90	267.64	270.85	268.01	1,314,500
2025-09-30	271.01	275.70	270.74	273.73	270.86	1,174,100
2025-09-29	271.10	271.98	268.07	271.05	268.21	977,700
2025-09-26	269.21	271.66	267.40	270.27	267.44	755,000
2025-09-25	268.66	268.89	264.14	267.31	264.51	881,400
2025-09-24	275.08	277.43	273.11	274.19	271.32	692,800
2025-09-23	273.53	277.10	273.26	275.61	272.72	771,800
2025-09-22	272.40	275.53	270.60	274.41	271.54	549,200
2025-09-19	272.92	274.02	271.32	273.19	270.33	1,536,200
2025-09-18	273.42	273.79	270.49	273.29	270.43	552,900
2025-09-17	274.51	275.75	270.02	271.71	268.87	847,500
2025-09-16	270.42	273.70	270.08	272.60	269.75	840,800
2025-09-15	271.00	273.41	271.00	271.19	268.35	940,900
2025-09-12	273.15	273.56	269.00	270.14	267.31	1,257,700
2025-09-11	271.33	275.35	270.42	274.61	271.74	727,300
2025-09-10	278.30	279.67	265.68	270.47	267.64	1,093,800
2025-09-09	280.25	281.32	278.66	279.19	276.27	613,500
2025-09-08	276.47	279.73	273.37	279.46	276.53	688,500
2025-09-05	274.27	278.06	274.05	277.05	274.15	944,000
2025-09-04	270.30	274.24	267.57	273.81	270.94	1,179,300
2025-09-03	270.13	270.49	265.49	269.21	266.39	1,804,400
2025-09-02	270.77	273.64	268.97	270.99	268.15	1,034,000
2025-08-29	275.40	275.40	271.33	274.51	271.64	1,325,200
2025-08-28	281.32	281.96	274.67	275.38	272.50	1,299,000
2025-08-27	284.73	285.08	279.63	281.96	279.01	1,045,100
2025-08-26	285.84	286.91	284.21	285.17	282.18	851,700
2025-08-25	293.38	293.58	285.10	285.80	282.81	847,900
2025-08-22	288.21	293.81	288.21	293.73	290.65	627,100
2025-08-21	288.25	289.66	286.31	288.34	285.32	907,900
2025-08-20	287.65	290.30	287.12	289.06	286.03	812,500
2025-08-19	285.14	287.73	283.91	286.04	283.05	1,144,100
2025-08-18	285.23	287.83	284.42	286.12	283.12	550,700
2025-08-15	285.00	286.89	283.15	284.89	281.91	1,014,600
2025-08-14	286.34	287.26	283.68	284.72	281.74	904,000
2025-08-13	283.51	290.10	282.72	288.28	284.67	756,000
2025-08-12	284.96	286.47	281.58	283.29	279.74	1,436,200
2025-08-11	284.16	286.34	283.27	284.32	280.76	835,200
2025-08-08	280.75	284.74	279.61	283.90	280.34	827,400

← NewerPage 5 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.