ASX - Delayed Quote
AUD
ResMed Inc. (RMD.AX)
34.75
+0.14
(+0.40%)
At close: November 6 at 4:10:28 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
34.48
34.75
34.28
34.75
34.75
1,668,217
Nov 6, 2026
34.48
34.75
34.28
34.75
34.75
1,732,715
Nov 5, 2026
34.00
34.64
33.89
34.61
34.61
2,290,994
Nov 4, 2026
32.73
33.43
32.61
33.43
33.43
3,504,602
Nov 3, 2026
33.17
33.32
32.53
33.32
33.32
2,906,749
Nov 2, 2026
33.11
33.50
32.80
33.46
33.46
4,025,488
Oct 30, 2026
36.40
37.67
35.35
35.51
35.51
2,628,627
Oct 29, 2026
35.40
35.54
35.24
35.38
35.38
1,912,360
Oct 28, 2026
35.45
35.72
35.01
35.13
35.13
2,189,739
Oct 27, 2026
35.84
36.00
35.50
35.50
35.50
2,316,053
Oct 26, 2026
35.90
36.20
35.76
35.84
35.84
1,772,498
Oct 23, 2026
35.86
36.16
35.76
35.91
35.91
2,467,460
Oct 22, 2026
34.83
34.89
34.69
34.81
34.81
1,540,735
Oct 21, 2026
34.98
35.14
34.87
34.89
34.89
1,864,615
Oct 20, 2026
33.93
34.38
33.86
34.20
34.20
1,466,992
Oct 19, 2026
34.25
34.36
34.06
34.07
34.07
1,621,252
Oct 16, 2026
34.70
34.89
34.35
34.35
34.35
2,660,043
Oct 15, 2026
33.63
33.75
33.36
33.59
33.59
1,992,531
Oct 14, 2026
33.65
33.71
33.52
33.58
33.58
843,810
Oct 13, 2026
33.67
33.82
33.53
33.59
33.59
959,301
Oct 12, 2026
32.74
33.02
32.73
32.94
32.94
907,634
Oct 9, 2026
32.69
32.69
32.46
32.58
32.58
1,004,376
Oct 8, 2026
32.33
32.61
32.33
32.55
32.55
785,936
Oct 7, 2026
31.79
31.90
31.53
31.90
31.90
1,219,169
Oct 6, 2026
31.80
32.07
31.80
32.00
32.00
854,978
Oct 5, 2026
31.67
31.74
31.52
31.59
31.59
329,466
Oct 2, 2026
31.78
32.02
31.75
31.79
31.79
947,071
Oct 1, 2026
31.87
31.88
31.43
31.55
31.55
1,174,629
Sep 30, 2026
31.74
32.10
31.74
31.98
31.98
606,528
Sep 29, 2026
31.56
31.77
31.49
31.68
31.68
848,036
Sep 28, 2026
31.47
31.66
31.40
31.64
31.64
604,530
Sep 25, 2026
31.79
31.79
31.49
31.58
31.58
705,983
Sep 24, 2026
31.40
31.85
31.40
31.70
31.70
685,696
Sep 23, 2026
31.35
31.66
31.17
31.61
31.61
607,796
Sep 22, 2026
31.57
31.57
31.32
31.55
31.55
802,316
Sep 21, 2026
31.55
31.76
31.50
31.66
31.66
911,163
Sep 18, 2026
31.91
32.11
31.71
31.87
31.87
1,357,133
Sep 17, 2026
32.50
32.50
32.04
32.04
32.04
1,448,914
Sep 16, 2026
32.05
32.18
31.90
31.90
31.90
1,572,962
Sep 15, 2026
31.15
31.37
31.09
31.37
31.37
1,945,772
Sep 14, 2026
30.40
30.63
30.40
30.50
30.50
753,022
Sep 11, 2026
30.45
30.75
30.31
30.31
30.31
1,126,225
Sep 10, 2026
30.70
30.70
30.23
30.30
30.30
773,925
Sep 9, 2026
30.70
30.81
30.45
30.74
30.74
856,754
Sep 8, 2026
31.50
31.50
31.28
31.41
31.41
697,911
Sep 7, 2026
31.50
31.66
31.39
31.39
31.39
683,066
Sep 4, 2026
31.95
32.00
31.68
31.68
31.68
1,026,648
Sep 3, 2026
32.37
32.43
32.09
32.09
32.09
1,228,005
Sep 2, 2026
32.24
32.50
31.91
32.28
32.28
1,400,911
Sep 1, 2026
33.25
33.49
33.15
33.19
33.19
1,454,944
Aug 31, 2026
33.30
33.58
33.04
33.04
33.04
1,802,117
Aug 28, 2026
32.53
32.85
32.53
32.74
32.74
972,763
Aug 27, 2026
32.59
32.95
32.39
32.39
32.39
1,704,156
Aug 26, 2026
32.83
33.00
32.30
32.30
32.30
1,866,341
Aug 25, 2026
32.35
32.58
32.17
32.51
32.51
1,599,124
Aug 24, 2026
32.03
32.28
31.69
31.96
31.96
1,323,705
Aug 21, 2026
32.05
32.28
31.94
31.94
31.94
1,672,535
Aug 20, 2026
32.08
32.50
31.98
32.13
32.13
2,335,408
Aug 19, 2026
0.096095994
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
31.20
31.28
30.94
31.25
31.25
3,142,026
Aug 18, 2026
30.99
31.25
30.81
31.11
31.04
3,308,656
Aug 17, 2026
31.79
31.87
31.62
31.63
31.56
1,333,718
Aug 14, 2026
32.00
32.16
31.95
32.03
31.96
1,337,389
Aug 13, 2026
31.78
31.94
31.76
31.80
31.73
1,636,321
Aug 12, 2026
31.70
31.83
31.38
31.45
31.38
1,749,155
Aug 11, 2026
30.94
31.35
30.89
31.23
31.16
1,689,484
Aug 10, 2026
29.69
30.35
29.69
30.09
30.03
2,580,157
Aug 7, 2026
29.90
30.52
28.87
28.87
28.81
4,817,465
Aug 6, 2026
31.49
31.84
31.48
31.48
31.41
2,340,757
Aug 5, 2026
31.47
31.62
31.39
31.39
31.32
1,502,761
Aug 4, 2026
30.65
30.90
30.65
30.70
30.63
1,422,397
Aug 3, 2026
29.95
30.26
29.82
30.26
30.20
3,436,745
Jul 31, 2026
29.79
29.85
29.56
29.79
29.73
1,028,371
Jul 30, 2026
30.70
30.74
30.14
30.25
30.19
3,422,789
Jul 29, 2026
29.90
30.16
29.71
29.99
29.93
1,906,470
Jul 28, 2026
28.77
29.13
28.55
28.95
28.89
1,632,836
Jul 27, 2026
27.92
28.01
27.77
28.00
27.94
997,670
Jul 24, 2026
27.43
27.53
27.27
27.43
27.37
858,954
Jul 23, 2026
27.72
27.79
27.38
27.54
27.48
2,397,009
Jul 22, 2026
27.89
27.94
27.64
27.75
27.69
2,475,685
Jul 21, 2026
28.09
28.23
27.88
27.94
27.88
1,856,954
Jul 20, 2026
28.70
28.70
28.19
28.19
28.13
859,035
Jul 17, 2026
28.83
28.94
28.65
28.75
28.69
875,993
Jul 16, 2026
28.18
28.34
28.18
28.34
28.28
812,599
Jul 15, 2026
27.63
27.81
27.51
27.74
27.68
1,419,501
Jul 14, 2026
28.50
28.73
28.34
28.61
28.55
3,798,063
Jul 13, 2026
28.93
29.08
28.21
28.57
28.51
2,694,062
Jul 10, 2026
30.18
30.18
29.91
30.03
29.97
848,843
Jul 9, 2026
30.00
30.31
29.68
30.31
30.25
2,222,813
Jul 8, 2026
31.55
31.67
31.04
31.19
31.12
1,922,984
Jul 7, 2026
31.60
31.75
31.44
31.44
31.37
1,828,963
Jul 6, 2026
30.51
31.03
30.32
30.88
30.81
1,289,640
Jul 3, 2026
30.22
30.64
30.19
30.50
30.44
2,147,619
Jul 2, 2026
29.08
29.40
29.01
29.32
29.26
1,480,108
Jul 1, 2026
28.18
28.54
27.96
28.41
28.35
2,417,765
Jun 30, 2026
29.05
29.09
28.83
28.88
28.82
1,997,316
Jun 29, 2026
29.26
29.63
29.14
29.52
29.46
1,377,897
Jun 26, 2026
29.20
29.27
28.88
28.94
28.88
2,583,164
Jun 25, 2026
28.60
29.34
28.50
29.20
29.14
4,259,042
Jun 24, 2026
27.56
27.93
27.56
27.93
27.87
2,628,543
Jun 23, 2026
26.80
27.08
26.80
27.04
26.98
1,183,289
Jun 22, 2026
26.74
26.98
26.72
26.95
26.89
1,234,842
Jun 19, 2026
26.80
26.87
26.57
26.68
26.62
2,504,953
Jun 18, 2026
27.00
27.01
26.44
26.50
26.44
1,832,018
Jun 17, 2026
27.47
27.60
27.36
27.55
27.49
1,023,901
Jun 16, 2026
27.07
27.45
27.03
27.39
27.33
2,634,832
Jun 15, 2026
28.04
28.05
27.64
27.75
27.69
2,374,942
Jun 12, 2026
27.50
27.75
27.27
27.72
27.66
2,469,407
Jun 11, 2026
27.69
27.97
27.56
27.97
27.91
1,706,453
Jun 10, 2026
28.20
28.32
27.98
28.21
28.15
1,425,011
Jun 9, 2026
27.98
28.15
27.73
28.00
27.94
2,098,195
Jun 5, 2026
27.30
27.90
27.22
27.64
27.58
3,055,459
Jun 4, 2026
26.07
26.56
26.06
26.50
26.44
3,226,648
Jun 3, 2026
25.90
25.90
25.50
25.84
25.79
3,292,516
Jun 2, 2026
26.35
26.35
25.92
26.02
25.96
3,277,704
Jun 1, 2026
26.79
26.79
26.34
26.57
26.51
3,682,994
May 29, 2026
28.65
28.87
28.45
28.75
28.69
1,721,865
May 28, 2026
28.92
29.11
28.83
28.96
28.90
743,151
May 27, 2026
29.21
29.36
29.10
29.36
29.30
770,291
May 26, 2026
29.20
29.31
29.00
29.25
29.19
959,235
May 25, 2026
29.10
29.17
28.99
29.01
28.95
2,250,073
May 22, 2026
29.45
29.58
29.31
29.37
29.31
848,531
May 21, 2026
29.55
29.71
29.39
29.60
29.54
3,221,211
May 20, 2026
29.11
29.30
28.98
29.26
29.20
1,116,528
May 19, 2026
28.66
28.80
28.46
28.75
28.69
759,162
May 18, 2026
28.50
28.50
28.15
28.19
28.13
858,276
May 15, 2026
28.20
28.36
28.11
28.33
28.27
1,054,624
May 14, 2026
28.13
28.13
27.81
28.00
27.94
964,273
May 13, 2026
0.087359995
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
28.27
28.27
27.96
28.21
28.15
912,167
May 12, 2026
27.64
27.66
27.25
27.66
27.54
2,166,971
May 11, 2026
28.60
28.65
28.23
28.62
28.50
1,082,654
May 8, 2026
28.85
28.91
28.50
28.56
28.44
1,867,440
May 7, 2026
28.80
29.01
28.65
28.82
28.70
955,965
May 6, 2026
29.10
29.10
28.66
28.78
28.66
1,769,234
May 5, 2026
29.26
29.80
29.10
29.57
29.44
2,144,725
May 4, 2026
28.75
28.96
28.50
28.96
28.84
2,240,898
May 1, 2026
29.78
29.95
28.40
28.73
28.61
3,443,745
Apr 30, 2026
29.11
29.90
28.89
29.78
29.65
1,991,023
Apr 29, 2026
30.28
30.40
30.01
30.35
30.22
822,100
Apr 28, 2026
30.72
30.89
30.61
30.69
30.56
1,183,808
Apr 27, 2026
30.72
30.77
30.48
30.48
30.35
709,134
Apr 24, 2026
30.88
30.89
30.66
30.89
30.76
1,260,017
Apr 23, 2026
30.93
31.01
30.66
30.96
30.83
1,425,227
Apr 22, 2026
31.30
31.30
30.72
30.76
30.63
1,644,587
Apr 21, 2026
31.65
31.69
31.41
31.54
31.40
746,333
Apr 20, 2026
31.65
31.85
31.50
31.78
31.64
1,033,532
Apr 17, 2026
31.58
31.61
31.40
31.52
31.38
1,189,045
Apr 16, 2026
32.45
32.45
31.92
32.02
31.88
1,572,379
Apr 15, 2026
32.51
32.70
32.30
32.70
32.56
1,219,934
Apr 14, 2026
32.59
32.68
32.16
32.21
32.07
1,277,382
Apr 13, 2026
32.31
32.42
32.10
32.11
31.97
895,354
Apr 10, 2026
32.20
32.34
32.10
32.28
32.14
971,738
Apr 9, 2026
32.70
32.90
32.61
32.68
32.54
1,283,242
Apr 8, 2026
32.69
33.28
32.59
33.01
32.87
1,126,843
Apr 7, 2026
32.60
32.62
32.35
32.44
32.30
860,192
Apr 2, 2026
32.28
32.52
32.18
32.21
32.07
725,629
Apr 1, 2026
32.45
32.74
32.33
32.73
32.59
761,016
Mar 31, 2026
31.93
32.31
31.90
32.16
32.02
1,304,233
Mar 30, 2026
32.00
32.03
31.60
32.03
31.89
765,670
Mar 27, 2026
32.30
32.45
32.11
32.33
32.19
699,834
Mar 26, 2026
32.55
32.74
32.49
32.50
32.36
820,851
Mar 25, 2026
32.79
33.12
32.70
32.99
32.85
1,229,014
Mar 24, 2026
32.60
32.72
32.33
32.45
32.31
608,493
Mar 23, 2026
32.09
32.60
31.77
32.36
32.22
2,380,794
Mar 20, 2026
32.25
32.30
32.11
32.13
31.99
1,035,410
Mar 19, 2026
32.52
32.63
32.13
32.28
32.14
1,344,184
Mar 18, 2026
32.90
33.01
32.82
32.88
32.74
689,512
Mar 17, 2026
32.79
32.80
32.45
32.63
32.49
684,346
Mar 16, 2026
33.00
33.08
32.68
32.83
32.69
1,409,108
Mar 13, 2026
32.90
33.05
32.67
32.97
32.83
972,903
Mar 12, 2026
33.33
33.45
33.01
33.14
33.00
1,339,573
Mar 11, 2026
34.65
34.72
34.21
34.21
34.06
1,594,546
Mar 10, 2026
35.71
35.92
35.41
35.41
35.26
1,755,507
Mar 9, 2026
35.54
35.69
34.99
34.99
34.84
1,981,174
Mar 6, 2026
36.15
36.42
36.06
36.14
35.99
1,317,173
Mar 5, 2026
36.24
36.73
36.19
36.63
36.47
1,169,105
Mar 4, 2026
36.55
36.70
36.34
36.34
36.18
1,222,620
Mar 3, 2026
36.15
36.29
35.96
35.99
35.84
1,942,931
Mar 2, 2026
35.75
36.10
35.60
35.74
35.59
1,176,868
Feb 27, 2026
36.03
36.43
36.03
36.07
35.92
1,115,084
Feb 26, 2026
35.51
35.76
35.46
35.58
35.43
929,749
Feb 25, 2026
35.29
35.65
35.29
35.53
35.38
1,804,112
Feb 24, 2026
37.01
37.21
36.53
36.53
36.37
1,913,226
Feb 23, 2026
36.20
36.56
36.09
36.24
36.08
1,867,966
Feb 20, 2026
36.00
36.50
36.00
36.30
36.14
854,990
Feb 19, 2026
36.45
36.84
36.39
36.51
36.35
2,336,850
Feb 18, 2026
36.12
36.36
35.93
35.96
35.81
1,388,375
Feb 17, 2026
35.08
35.23
34.77
35.07
34.92
824,888
Feb 16, 2026
35.45
35.49
34.74
34.91
34.76
1,245,959
Feb 13, 2026
34.90
34.90
34.13
34.17
34.02
2,019,425
Feb 12, 2026
36.20
36.63
35.73
35.83
35.68
1,156,046
Feb 11, 2026
0.087359995
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
37.24
37.31
36.79
36.79
36.63
1,028,550
Feb 10, 2026
38.72
38.95
38.61
38.61
38.38
1,205,294
Feb 9, 2026
38.35
38.74
38.35
38.45
38.23
977,441
Feb 6, 2026
38.45
38.74
37.84
37.92
37.70
1,308,307
Feb 5, 2026
37.20
37.72
37.15
37.46
37.24
2,331,815
Feb 4, 2026
36.05
36.05
35.63
35.71
35.50
1,600,182
Feb 3, 2026
37.03
37.07
36.23
36.29
36.08
2,345,623
Feb 2, 2026
37.38
37.50
36.69
37.06
36.84
1,685,961
Jan 30, 2026
38.51
38.90
37.53
37.54
37.32
2,481,375
Jan 29, 2026
37.00
37.00
36.20
36.40
36.19
764,351
Jan 28, 2026
36.80
37.17
36.67
36.82
36.61
850,344
Jan 27, 2026
37.20
37.95
37.08
37.60
37.38
1,214,177
Jan 23, 2026
36.72
37.48
36.60
37.41
37.19
1,419,999
Jan 22, 2026
38.02
38.62
38.02
38.44
38.22
780,550
Jan 21, 2026
37.87
37.90
37.56
37.74
37.52
922,940
Jan 20, 2026
38.22
38.25
37.91
37.94
37.72
385,302
Jan 19, 2026
38.75
38.80
38.31
38.40
38.18
352,682
Jan 16, 2026
38.95
39.10
38.68
39.03
38.80
359,422
Jan 15, 2026
38.80
39.03
38.64
38.95
38.72
669,350
Jan 14, 2026
38.16
38.25
37.84
38.03
37.81
388,119
Jan 13, 2026
38.05
38.62
38.04
38.50
38.28
762,369
Jan 12, 2026
37.57
37.82
37.47
37.63
37.41
515,487
Jan 9, 2026
37.40
37.69
37.30
37.30
37.08
438,882
Jan 8, 2026
36.82
37.30
36.79
37.10
36.88
830,884
Jan 7, 2026
36.92
36.96
36.49
36.50
36.29
750,996
Jan 6, 2026
36.60
36.60
36.08
36.08
35.87
457,881
Jan 5, 2026
36.37
36.65
36.36
36.49
36.28
375,618
Jan 2, 2026
36.10
36.31
36.01
36.17
35.96
260,583
Dec 31, 2025
36.20
36.30
35.94
35.94
35.73
477,958
Dec 30, 2025
36.51
36.52
36.13
36.20
35.99
191,877
Dec 29, 2025
36.38
36.48
36.23
36.35
36.14
235,760
Dec 24, 2025
36.53
36.63
36.22
36.22
36.01
359,179
Dec 23, 2025
37.00
37.10
36.75
36.98
36.76
915,177
Dec 22, 2025
36.93
37.25
36.92
37.05
36.83
645,756
Dec 19, 2025
36.77
37.00
36.68
36.91
36.69
1,343,503
Dec 18, 2025
37.31
37.38
37.06
37.38
37.16
936,643
Dec 17, 2025
37.25
37.48
37.15
37.27
37.05
864,693
Dec 16, 2025
38.15
38.25
38.07
38.18
37.96
824,788
Dec 15, 2025
37.90
38.11
37.79
38.08
37.86
543,209
Dec 12, 2025
38.27
38.40
37.79
37.91
37.69
828,826
Dec 11, 2025
37.71
38.00
37.31
37.87
37.65
2,228,119
Dec 10, 2025
37.48
39.27
37.45
38.77
38.54
4,126,556
Dec 9, 2025
37.80
37.88
37.51
37.51
37.29
920,431
Dec 8, 2025
38.28
38.60
37.71
38.41
38.19
686,368
Dec 5, 2025
38.00
39.60
38.00
38.81
38.58
1,548,277
Dec 4, 2025
38.00
38.06
37.77
37.81
37.59
646,281
Dec 3, 2025
38.20
38.20
37.94
37.96
37.74
1,275,450
Dec 2, 2025
37.60
38.05
37.60
37.82
37.60
1,037,991
Dec 1, 2025
39.10
39.36
37.37
37.50
37.28
1,700,785
Nov 28, 2025
39.29
39.35
39.12
39.31
39.08
527,927
Nov 27, 2025
39.37
39.53
39.08
39.17
38.94
672,550
Nov 26, 2025
39.90
39.94
39.31
39.31
39.08
1,653,303
Nov 25, 2025
38.80
38.89
38.41
38.52
38.30
1,799,026
Nov 24, 2025
38.80
38.87
38.41
38.65
38.42
1,479,264
Nov 21, 2025
38.09
38.09
37.49
37.81
37.59
2,231,419
Nov 20, 2025
37.65
37.89
37.59
37.76
37.54
903,011
Nov 19, 2025
37.90
38.01
37.72
37.98
37.76
856,336
Nov 18, 2025
37.40
37.86
37.26
37.82
37.60
1,230,474
Nov 17, 2025
37.49
37.69
37.10
37.55
37.33
749,420
Nov 14, 2025
38.49
38.65
38.36
38.36
38.14
955,935
Nov 13, 2025
38.63
38.74
38.26
38.57
38.35
2,224,778
Nov 12, 2025
0.087359995
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
38.75
38.80
38.55
38.59
38.36
592,096
Nov 11, 2025
38.70
38.70
38.25
38.35
38.07
730,634
Nov 10, 2025
38.55
38.77
38.51
38.55
38.27
718,247
Nov 7, 2025
38.13
38.48
37.94
38.32
38.04
3,428,719
Nov 6, 2025
38.23
38.29
37.63
37.70
37.42
1,351,280
