ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	256.89	259.95	236.07	239.77	235.69	3,899
2025-01-30	255.46	262.49	254.41	258.92	254.51	1,409
2025-01-29	250.04	252.68	247.95	252.55	248.25	250
2025-01-28	251.27	253.05	250.16	250.45	246.19	357
2025-01-27	254.11	257.26	250.43	255.21	250.86	177
2025-01-24	249.92	250.11	243.42	250.10	245.84	150
2025-01-23	247.50	248.90	244.77	248.20	243.98	305
2025-01-22	252.01	252.01	242.88	246.53	242.34	482
2025-01-21	247.48	247.86	244.31	247.86	243.64	876
2025-01-17	237.88	240.18	236.27	240.18	236.09	408
2025-01-16	234.30	240.39	233.45	239.96	235.88	450
2025-01-15	231.16	233.72	227.95	232.61	228.65	289
2025-01-14	230.68	230.78	228.15	229.59	225.68	451
2025-01-13	229.52	232.62	227.50	228.09	224.21	105
2025-01-10	231.75	234.97	229.92	233.19	229.22	91
2025-01-08	233.77	236.96	231.94	236.00	231.98	392
2025-01-07	238.02	238.96	235.71	235.71	231.70	362
2025-01-06	232.12	237.16	231.28	235.96	231.95	94
2025-01-03	229.46	230.63	226.16	230.05	226.14	221
2025-01-02	231.29	231.29	227.01	227.27	223.40	667
2024-12-31	230.94	232.00	229.57	229.57	225.66	29
2024-12-30	232.00	232.00	228.44	228.73	224.84	63
2024-12-27	233.89	234.60	229.91	231.90	227.95	4
2024-12-24	232.04	233.96	230.12	231.74	227.80	4
2024-12-23	230.72	232.40	224.76	228.77	224.88	318
2024-12-20	233.58	238.21	231.00	237.74	233.69	280
2024-12-19	231.67	234.00	230.21	231.07	227.14	14,798
2024-12-18	237.84	240.22	233.41	233.41	229.44	153
2024-12-17	241.11	245.00	241.11	242.30	238.18	8
2024-12-16	237.49	240.93	231.69	240.93	236.83	695
2024-12-13	241.52	242.35	236.81	240.11	236.02	348
2024-12-12	241.28	247.77	241.28	244.09	239.93	168
2024-12-11	245.26	246.28	242.63	243.42	239.28	1,181
2024-12-10	245.49	246.50	242.03	245.54	241.36	643
2024-12-09	245.17	246.80	243.01	245.14	240.96	8
2024-12-06	240.48	245.10	240.29	242.75	238.62	245
2024-12-05	243.90	245.68	239.93	239.93	235.85	325
2024-12-04	245.49	246.56	243.59	244.98	240.81	255
2024-12-03	245.70	248.70	244.53	247.77	243.55	200
2024-12-02	247.20	249.00	243.36	244.65	240.49	723
2024-11-29	245.04	251.76	245.04	249.02	244.78	2,817
2024-11-27	250.98	251.27	248.46	249.44	245.20	570
2024-11-26	249.35	250.65	247.94	247.94	243.72	210
2024-11-25	244.93	247.36	243.33	245.44	241.26	654
2024-11-22	244.21	244.46	241.44	242.88	238.75	225
2024-11-21	241.61	242.70	240.88	242.10	237.98	263
2024-11-20	237.40	241.38	237.40	241.38	237.27	782
2024-11-19	237.83	240.51	236.71	239.62	235.54	763
2024-11-18	236.34	240.08	234.90	239.03	234.96	861
2024-11-15	233.00	233.94	230.22	233.94	229.96	762
2024-11-14	234.07	236.59	231.53	232.67	228.71	575
2024-11-13	247.50	247.89	238.17	238.47	234.41	7,300
2024-11-12	249.00	249.59	246.80	247.03	242.83	601
2024-11-11	253.73	253.73	248.89	250.16	245.90	1,246
2024-11-08	249.09	254.51	249.09	254.40	250.07	761
2024-11-07	246.19	247.10	244.12	247.10	242.90	475
2024-11-06	249.45	250.50	242.98	244.01	239.34	977
2024-11-05	243.99	245.12	241.24	245.12	240.43	185
2024-11-04	245.00	247.64	244.00	244.92	240.23	564
2024-11-01	241.45	246.78	241.45	244.51	239.83	2,495

← NewerPage 8 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.