See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← RMD stock page

Resmed Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07248.66251.54245.85251.49248.861,683,100
2025-11-06242.56250.70242.02249.65247.042,225,900
2025-11-05245.30246.10241.62245.22242.651,214,300
2025-11-04247.71247.71243.14246.40243.821,447,200
2025-11-03247.54252.15243.12248.95246.341,596,000
2025-10-31254.51257.17239.41246.88244.302,567,500
2025-10-30255.27257.10251.05252.26249.621,777,200
2025-10-29256.47258.35252.90253.62250.961,172,400
2025-10-28259.68264.00256.57256.57253.881,171,800
2025-10-27259.70260.92258.05259.21256.501,228,000
2025-10-24266.83266.97259.41259.49256.771,110,300
2025-10-23266.49267.19263.84265.26262.48716,000
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2010-08-312:1
2005-10-032:1
2000-04-032:1
1998-11-172:1

Dividends

Ex-dateAmount
2026-08-200.6600 USD
2026-05-140.6000 USD
2026-02-120.6000 USD
2025-11-130.6000 USD
2025-08-140.6000 USD
2025-05-080.5300 USD
2025-02-130.5300 USD
2024-11-070.5300 USD
2024-08-150.5300 USD
2024-05-080.4800 USD
2024-02-070.4800 USD
2023-11-080.4800 USD
2023-08-160.4800 USD
2023-05-100.4400 USD
2023-02-080.4400 USD
2022-11-090.4400 USD
2022-08-170.4400 USD
2022-05-110.4200 USD
2022-02-090.4200 USD
2021-11-090.4200 USD
2021-08-180.4200 USD
2021-05-120.3900 USD
2021-02-100.3900 USD
2020-11-100.3900 USD
2020-08-190.3900 USD
2020-05-130.3900 USD
2020-02-120.3900 USD
2019-11-060.3900 USD
2019-08-140.3900 USD
2019-05-080.3700 USD
2019-02-060.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.