Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	247.88	249.99	246.63	247.66	244.56	894,300
2025-05-09	243.86	245.41	242.49	245.04	241.97	693,800
2025-05-08	245.74	247.35	242.77	243.09	240.04	737,800
2025-05-07	242.25	245.32	241.54	244.70	241.11	750,100
2025-05-06	238.01	242.47	237.00	241.95	238.40	898,600
2025-05-05	240.89	241.75	238.69	240.66	237.13	766,000
2025-05-02	240.00	241.00	238.22	239.95	236.43	608,800
2025-05-01	236.59	238.81	233.87	236.49	233.02	732,200
2025-04-30	237.12	237.40	233.54	236.59	233.12	1,321,000
2025-04-29	235.02	237.96	233.62	237.74	234.25	718,100
2025-04-28	236.00	236.82	230.91	234.14	230.71	1,117,900
2025-04-25	238.56	238.94	230.51	235.88	232.42	1,194,900
2025-04-24	233.19	239.66	227.40	236.10	232.64	2,257,900
2025-04-23	214.29	221.53	210.34	214.44	211.29	1,691,700
2025-04-22	212.47	215.08	211.10	214.08	210.94	1,365,800
2025-04-21	211.62	214.14	209.31	210.87	207.78	941,700
2025-04-17	209.00	214.32	202.00	212.91	209.79	1,109,600
2025-04-16	211.77	214.81	210.54	211.49	208.39	938,300
2025-04-15	215.87	217.38	212.05	213.97	210.83	1,769,500
2025-04-14	214.06	215.33	210.24	214.53	211.38	1,745,100
2025-04-11	212.16	214.00	206.74	213.99	210.85	2,305,900
2025-04-10	214.15	214.71	206.97	210.55	207.46	1,044,500
2025-04-09	203.99	218.14	201.90	216.44	213.27	1,771,900
2025-04-08	215.58	216.60	201.84	204.54	201.54	1,527,800
2025-04-07	200.87	218.87	199.92	213.00	209.88	2,203,300
2025-04-04	209.66	211.55	204.51	205.17	202.16	2,065,600
2025-04-03	217.00	218.53	211.72	213.35	210.22	1,511,700
2025-04-02	219.74	223.56	219.09	223.00	219.73	625,900
2025-04-01	222.86	223.10	219.46	222.30	219.04	766,900
2025-03-31	219.11	225.25	215.05	223.85	220.57	1,086,600
2025-03-28	221.74	223.14	219.70	219.94	216.71	542,400
2025-03-27	223.62	224.72	221.29	222.62	219.35	484,700
2025-03-26	221.49	224.06	220.74	221.88	218.63	492,200
2025-03-25	223.31	227.00	219.56	221.29	218.04	1,060,200
2025-03-24	221.51	224.11	220.35	222.91	219.64	753,700
2025-03-21	220.09	221.20	217.03	219.70	216.48	1,171,800
2025-03-20	223.90	225.56	220.54	221.11	217.87	671,200
2025-03-19	221.86	223.99	220.42	222.05	218.79	801,800
2025-03-18	223.00	224.10	219.12	220.25	217.02	710,600
2025-03-17	222.40	226.95	220.77	224.74	221.44	806,500
2025-03-14	219.89	224.64	219.19	224.16	220.87	746,900
2025-03-13	221.76	222.82	217.52	219.72	216.50	1,173,300
2025-03-12	222.94	222.94	217.67	220.22	216.99	775,600
2025-03-11	236.30	237.44	224.88	225.79	222.48	1,282,800
2025-03-10	230.36	243.37	228.72	236.63	233.16	2,006,000
2025-03-07	224.43	232.86	222.91	232.44	229.03	908,200
2025-03-06	223.85	226.02	219.68	225.03	221.73	1,226,700
2025-03-05	227.71	228.14	219.76	223.83	220.55	1,188,000
2025-03-04	233.44	233.67	227.08	231.48	228.08	801,100
2025-03-03	234.10	236.44	231.39	233.10	229.68	722,900
2025-02-28	231.47	233.65	228.16	233.52	230.09	1,306,900
2025-02-27	233.47	234.92	230.73	231.28	227.89	557,300
2025-02-26	236.46	236.63	232.09	234.61	231.17	565,500
2025-02-25	229.40	236.31	229.25	236.19	232.73	979,500
2025-02-24	231.69	231.82	228.18	229.65	226.28	1,918,800
2025-02-21	232.31	233.38	230.34	231.69	228.29	518,500
2025-02-20	233.01	234.61	231.62	232.79	229.38	662,300
2025-02-19	239.43	240.00	231.48	234.51	231.07	941,900
2025-02-18	231.10	232.96	228.87	230.58	227.20	1,001,000
2025-02-14	241.86	243.48	232.76	232.98	229.56	1,025,900

← NewerPage 7 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.