Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 206.00 | 206.84 | 198.64 | 205.02 | 203.83 | 3,154,100 |
| 2026-04-30 | 212.47 | 215.14 | 210.60 | 213.81 | 212.57 | 1,906,900 |
| 2026-04-29 | 215.68 | 216.59 | 211.93 | 211.93 | 210.70 | 1,301,500 |
| 2026-04-28 | 221.84 | 222.40 | 215.30 | 217.14 | 215.88 | 1,547,100 |
| 2026-04-27 | 219.13 | 223.92 | 218.86 | 222.02 | 220.73 | 1,312,600 |
| 2026-04-24 | 218.17 | 220.23 | 217.00 | 219.85 | 218.57 | 797,400 |
| 2026-04-23 | 221.38 | 221.47 | 216.68 | 219.51 | 218.23 | 987,000 |
← NewerPage 3 of 3 · 127 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.
