Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 208.58 | 215.20 | 207.79 | 214.29 | 213.68 | 1,325,300 |
| 2026-07-28 | 206.17 | 210.11 | 204.60 | 208.96 | 208.36 | 1,137,300 |
| 2026-07-27 | 197.29 | 203.58 | 195.80 | 203.08 | 202.50 | 1,142,800 |
| 2026-07-24 | 194.27 | 197.60 | 194.23 | 195.27 | 194.71 | 1,005,200 |
| 2026-07-23 | 191.55 | 192.55 | 190.21 | 191.89 | 191.34 | 1,012,500 |
← NewerPage 2 of 2 · 65 trading days
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.
