ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	239.95	240.04	238.00	239.73	236.18	90
2025-04-30	237.12	237.12	233.66	234.90	231.42	179
2025-04-29	234.09	237.33	234.09	237.33	233.82	176
2025-04-28	236.83	236.83	232.38	235.10	231.62	99
2025-04-25	238.56	238.94	231.68	233.62	230.16	275
2025-04-24	233.19	239.01	229.54	238.30	234.77	1,032
2025-04-23	215.00	221.02	213.80	217.64	214.41	163
2025-04-22	210.95	213.82	210.95	212.87	209.71	7
2025-04-17	206.47	213.58	204.88	213.58	210.42	32
2025-04-16	213.42	214.00	212.13	212.62	209.47	45
2025-04-14	215.00	215.00	212.07	212.70	209.55	132
2025-04-11	210.81	212.71	207.46	211.33	208.20	211
2025-04-10	214.15	214.38	208.36	210.50	207.38	50
2025-04-09	203.00	217.01	201.80	217.01	213.80	410
2025-04-08	218.00	218.00	205.76	205.76	202.71	116
2025-04-07	200.05	217.23	199.71	209.60	206.50	581
2025-04-04	207.96	210.33	206.43	207.50	204.42	175
2025-04-03	216.01	216.02	212.24	213.87	210.70	227
2025-04-02	219.00	223.01	219.00	222.98	219.68	316
2025-04-01	222.85	224.23	220.65	222.71	219.41	216
2025-03-31	216.61	222.81	215.15	222.81	219.51	123
2025-03-28	221.74	224.85	220.27	221.56	218.28	53
2025-03-27	221.67	224.90	221.67	222.57	219.27	337
2025-03-26	222.20	223.42	220.91	223.42	220.11	6
2025-03-25	223.23	226.70	220.38	220.38	217.12	213
2025-03-24	221.81	223.41	220.35	221.41	218.13	217
2025-03-21	218.79	220.62	217.78	219.98	216.72	42
2025-03-20	223.00	225.22	221.03	221.31	218.03	497
2025-03-19	220.20	223.81	220.20	221.05	217.78	113
2025-03-18	223.00	223.49	219.40	219.75	216.50	3,084
2025-03-17	224.16	226.39	221.00	226.39	223.04	32
2025-03-14	222.50	223.81	220.19	223.81	220.50	46
2025-03-13	219.42	221.03	218.34	219.53	216.28	191
2025-03-12	221.45	223.64	217.77	222.18	218.89	307
2025-03-11	236.68	236.68	226.02	226.02	222.67	393
2025-03-10	230.45	242.40	228.36	237.91	234.39	450
2025-03-07	225.50	230.72	223.41	230.14	226.73	109
2025-03-06	224.93	225.43	220.24	223.93	220.61	100
2025-03-05	233.00	233.00	219.83	222.94	219.64	7,049
2025-03-04	233.69	233.69	227.09	230.64	227.22	107
2025-03-03	234.53	236.04	232.32	236.04	232.55	623
2025-02-28	231.56	231.56	230.05	230.05	226.65	188
2025-02-27	233.47	233.99	231.96	232.63	229.18	194
2025-02-26	237.05	237.05	232.19	232.19	228.75	72
2025-02-25	229.44	233.90	229.35	233.90	230.44	27
2025-02-24	228.72	231.70	228.72	231.70	228.27	61
2025-02-21	232.75	233.28	231.01	231.01	227.59	34
2025-02-20	233.05	234.61	231.59	233.21	229.76	325
2025-02-19	233.55	239.56	232.07	233.22	229.77	204
2025-02-18	241.60	242.31	229.48	229.48	226.08	456
2025-02-14	241.56	241.56	234.47	234.67	231.19	530
2025-02-13	238.29	239.79	236.36	236.47	232.97	168
2025-02-12	236.30	237.14	234.00	236.79	232.77	125
2025-02-11	236.78	238.67	236.48	236.74	232.71	516
2025-02-10	238.19	240.49	236.97	237.96	233.91	750
2025-02-07	238.58	238.90	236.25	236.41	232.39	149
2025-02-06	242.90	242.90	235.61	235.61	231.60	130
2025-02-05	244.97	244.97	242.78	242.78	238.65	10
2025-02-04	240.10	244.72	239.42	240.57	236.48	105
2025-02-03	234.88	243.49	234.00	239.19	235.12	551

← NewerPage 7 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.