Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	282.83	282.96	277.54	280.17	276.66	929,000
2025-08-06	284.67	285.49	279.45	280.46	276.95	985,900
2025-08-05	286.41	287.50	276.66	285.00	281.43	1,624,400
2025-08-04	279.00	293.08	278.22	291.44	287.79	1,583,600
2025-08-01	281.90	281.90	271.11	279.20	275.70	1,797,000
2025-07-31	275.64	277.30	271.94	271.94	268.53	1,444,200
2025-07-30	273.35	278.86	271.64	277.44	273.96	1,714,400
2025-07-29	272.58	278.10	271.80	277.70	274.22	1,492,800
2025-07-28	273.05	274.61	270.87	273.50	270.07	1,020,600
2025-07-25	273.00	275.80	271.53	275.16	271.71	1,063,900
2025-07-24	273.37	274.00	271.01	273.50	270.07	880,800
2025-07-23	269.50	273.38	268.29	273.37	269.95	1,080,900
2025-07-22	261.92	268.65	261.06	267.40	264.05	1,372,100
2025-07-21	258.65	261.89	258.22	261.07	257.80	1,012,600
2025-07-18	258.09	260.37	256.53	257.92	254.69	894,200
2025-07-17	254.25	256.70	253.09	256.42	253.21	802,100
2025-07-16	253.77	254.45	250.18	254.25	251.06	829,600
2025-07-15	258.85	258.85	251.35	252.01	248.85	1,019,800
2025-07-14	252.82	255.62	252.32	254.11	250.93	925,000
2025-07-11	257.06	257.54	252.64	254.40	251.21	517,800
2025-07-10	256.15	261.08	255.60	258.07	254.84	637,800
2025-07-09	256.79	256.79	251.40	255.98	252.77	792,500
2025-07-08	256.09	259.49	255.35	256.59	253.38	535,200
2025-07-07	258.00	258.38	255.38	256.41	253.20	858,300
2025-07-03	255.88	257.63	253.94	256.96	253.74	391,900
2025-07-02	255.49	257.55	254.54	255.88	252.67	579,300
2025-07-01	256.99	258.24	254.83	256.26	253.05	905,400
2025-06-30	255.97	258.24	255.31	258.00	254.77	958,200
2025-06-27	255.92	256.37	250.88	255.16	251.96	1,498,400
2025-06-26	257.91	259.52	255.68	256.21	253.00	1,120,100
2025-06-25	256.77	260.23	255.73	257.91	254.68	945,200
2025-06-24	255.16	256.82	252.35	255.91	252.70	993,900
2025-06-23	253.57	255.47	250.84	254.52	251.33	591,300
2025-06-20	251.92	254.06	251.86	253.68	250.50	964,300
2025-06-18	250.25	253.73	249.60	250.88	247.74	635,900
2025-06-17	250.42	252.83	248.72	250.09	246.96	668,500
2025-06-16	250.72	254.03	249.61	251.68	248.53	645,900
2025-06-13	250.64	251.94	248.20	249.34	246.22	427,400
2025-06-12	250.68	252.21	250.26	252.21	249.05	573,000
2025-06-11	252.68	254.98	250.77	251.36	248.21	620,300
2025-06-10	253.45	254.75	252.11	252.66	249.49	861,900
2025-06-09	252.00	252.42	248.57	250.98	247.84	976,800
2025-06-06	250.64	252.48	249.65	252.20	249.04	458,600
2025-06-05	250.85	251.81	248.64	249.69	246.56	643,300
2025-06-04	247.32	250.56	246.96	249.94	246.81	703,700
2025-06-03	243.72	247.35	241.99	247.05	243.95	833,200
2025-06-02	243.78	244.42	239.94	244.03	240.97	640,600
2025-05-30	244.50	245.79	242.14	244.79	241.72	1,060,300
2025-05-29	245.15	246.24	243.64	245.12	242.05	562,800
2025-05-28	245.81	247.00	244.61	244.76	241.69	656,900
2025-05-27	246.35	247.48	244.00	246.22	243.14	1,056,200
2025-05-23	242.54	245.50	242.22	242.84	239.80	558,100
2025-05-22	244.59	247.07	243.87	245.49	242.41	644,400
2025-05-21	247.00	249.00	244.39	245.78	242.70	847,100
2025-05-20	243.47	251.49	243.20	248.14	245.03	1,432,300
2025-05-19	248.93	253.43	248.09	253.35	250.18	658,700
2025-05-16	249.24	251.94	247.71	251.69	248.54	839,600
2025-05-15	249.60	249.97	246.20	248.58	245.47	1,442,200
2025-05-14	248.03	249.40	246.44	246.99	243.90	1,074,900
2025-05-13	248.10	248.85	245.96	247.65	244.55	2,145,900

← NewerPage 6 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.