ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	272.85	276.68	272.85	275.92	272.43	26
2025-07-30	270.65	277.93	270.65	277.93	274.42	75
2025-07-29	276.04	277.36	271.92	276.35	272.86	47
2025-07-28	275.94	281.49	271.27	274.10	270.64	52
2025-07-25	274.00	274.32	271.53	274.32	270.85	113
2025-07-24	273.43	273.43	271.14	273.05	269.60	18
2025-07-23	269.50	270.99	268.66	270.65	267.22	327
2025-07-22	263.53	267.16	261.02	266.07	262.70	113
2025-07-21	260.00	261.52	258.00	261.52	258.22	86
2025-07-18	258.55	260.42	257.05	260.42	257.13	19
2025-07-17	254.83	256.12	253.15	256.12	252.88	9
2025-07-16	252.45	253.94	251.76	252.79	249.60	104
2025-07-15	259.66	259.66	256.78	256.78	253.54	4
2025-07-14	254.27	255.63	252.31	255.63	252.40	31
2025-07-11	255.84	257.55	252.73	252.73	249.54	78
2025-07-10	255.33	260.81	255.33	258.94	255.66	8
2025-07-09	257.00	258.00	253.82	254.10	250.88	75
2025-07-08	257.55	259.36	254.95	258.45	255.18	29
2025-07-07	254.28	258.02	254.28	256.21	252.97	45
2025-07-03	254.68	257.37	254.63	257.21	253.96	5
2025-07-02	257.00	257.58	254.61	255.45	252.22	12
2025-07-01	257.22	257.95	254.99	257.08	253.84	4,337
2025-06-30	253.78	257.20	253.78	256.63	253.39	8
2025-06-27	255.92	256.20	251.54	255.45	252.22	27
2025-06-26	258.09	259.60	256.50	256.83	253.58	39
2025-06-25	258.71	260.32	255.91	258.37	255.11	114
2025-06-24	253.01	256.69	252.58	256.13	252.90	35
2025-06-23	254.00	254.57	249.52	253.17	249.97	43
2025-06-20	250.96	253.54	250.96	252.97	249.77	35
2025-06-18	249.30	253.38	249.30	251.97	248.79	6
2025-06-17	249.00	251.06	249.00	250.00	246.84	182
2025-06-16	249.61	251.78	249.56	251.78	248.60	2
2025-06-13	249.92	251.52	248.07	251.23	248.06	26
2025-06-12	250.68	251.94	250.06	251.65	248.47	13
2025-06-11	253.00	254.19	251.78	252.38	249.19	56
2025-06-10	253.50	254.68	252.69	253.08	249.88	51
2025-06-09	252.30	252.35	248.97	251.37	248.19	231
2025-06-06	250.29	251.73	249.58	250.90	247.73	46
2025-06-05	250.69	251.14	249.74	250.92	247.74	106
2025-06-04	248.00	249.57	247.01	249.57	246.41	16
2025-06-03	242.33	246.80	242.33	246.80	243.68	1,986
2025-06-02	243.27	245.00	240.78	242.94	239.87	6
2025-05-30	244.50	244.90	243.56	244.08	241.00	33
2025-05-29	246.92	246.96	244.18	245.43	242.33	7
2025-05-28	247.63	247.63	244.93	246.07	242.96	88
2025-05-27	244.00	246.66	243.84	246.37	243.26	149
2025-05-23	243.85	244.63	242.20	243.71	240.63	45
2025-05-22	244.73	246.00	243.46	244.59	241.50	12
2025-05-21	247.00	248.57	244.56	244.56	241.47	32
2025-05-20	244.00	251.58	244.00	248.23	245.09	267
2025-05-19	248.04	252.47	247.89	251.59	248.41	18
2025-05-16	249.89	250.37	248.26	249.76	246.60	25
2025-05-15	248.38	249.37	246.21	248.95	245.80	93
2025-05-14	248.65	248.65	247.02	247.02	243.90	5
2025-05-13	247.45	247.94	247.15	247.94	244.81	62
2025-05-12	246.60	248.96	246.60	248.96	245.81	126
2025-05-09	243.10	243.73	243.10	243.34	240.26	5
2025-05-08	246.40	246.44	245.46	245.68	242.58	6
2025-05-07	241.95	243.51	241.95	243.22	240.15	5
2025-05-06	239.93	241.66	237.40	240.90	237.33	140

← NewerPage 6 of 19 · 1,098 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6600 USD
2026-05-14	0.6000 USD
2026-02-11	0.6000 USD
2025-11-12	0.6000 USD
2025-08-13	0.6000 USD
2025-05-07	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.