Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	25.420	25.555	25.230	25.370	24.749	2,197,868
2023-12-12	24.960	25.100	24.850	25.060	24.446	1,957,616
2023-12-11	24.840	24.950	24.700	24.750	24.144	1,564,900
2023-12-08	24.610	24.775	24.590	24.700	24.095	2,162,047
2023-12-07	25.040	25.100	24.760	24.790	24.183	2,604,088
2023-12-06	24.800	24.980	24.670	24.950	24.339	3,197,014
2023-12-05	24.470	24.800	24.270	24.730	24.124	2,995,588
2023-12-04	24.270	24.480	23.900	24.290	23.695	2,498,505
2023-12-01	23.940	24.000	23.300	23.940	23.354	2,247,117
2023-11-30	24.140	24.380	24.070	24.340	23.744	3,048,367
2023-11-29	23.640	24.030	23.520	23.800	23.217	3,848,532
2023-11-28	23.210	23.500	23.150	23.220	22.651	1,298,874
2023-11-27	23.510	23.550	23.070	23.090	22.525	1,314,125
2023-11-24	23.510	23.680	23.430	23.430	22.856	1,217,604
2023-11-23	23.470	23.470	23.220	23.370	22.798	1,246,279
2023-11-22	23.500	23.500	23.340	23.400	22.827	1,376,955
2023-11-21	23.180	23.230	23.030	23.200	22.632	1,520,124
2023-11-20	22.900	23.000	22.830	22.830	22.271	2,095,083
2023-11-17	23.100	23.230	22.940	23.050	22.486	1,433,689
2023-11-16	23.330	23.600	23.250	23.320	22.749	2,088,207
2023-11-15	22.940	23.030	22.780	22.930	22.368	1,928,196
2023-11-14	22.490	22.520	22.320	22.470	21.920	2,896,700
2023-11-13	22.500	22.550	22.190	22.360	21.812	2,286,585
2023-11-10	22.570	22.650	22.380	22.390	21.842	2,756,808
2023-11-09	23.340	23.360	22.950	22.980	22.417	5,430,403
2023-11-08	23.220	23.950	23.180	23.830	23.246	3,944,964
2023-11-07	23.760	23.870	23.610	23.760	23.113	2,005,570
2023-11-06	23.740	24.100	23.650	23.870	23.220	3,093,578
2023-11-03	23.420	23.600	23.130	23.150	22.519	3,827,691
2023-11-02	23.250	23.710	23.080	23.440	22.801	4,760,459
2023-11-01	22.500	22.780	22.400	22.700	22.082	2,616,885
2023-10-31	21.600	21.840	21.480	21.790	21.196	4,486,609
2023-10-30	21.450	21.870	21.320	21.820	21.226	3,476,118
2023-10-27	21.920	22.470	21.470	21.560	20.973	5,851,107
2023-10-26	22.290	22.540	22.280	22.460	21.848	2,474,162
2023-10-25	22.500	22.550	22.200	22.370	21.761	3,421,671
2023-10-24	23.060	23.150	22.830	22.830	22.208	3,184,637
2023-10-23	22.760	23.550	22.760	23.440	22.801	3,062,109
2023-10-20	22.500	22.700	22.380	22.640	22.023	1,936,091
2023-10-19	22.480	22.750	22.420	22.620	22.004	2,083,275
2023-10-18	22.430	22.600	22.350	22.360	21.751	1,775,452
2023-10-17	22.380	22.460	22.020	22.160	21.556	2,554,887
2023-10-16	22.290	22.350	22.030	22.170	21.566	2,314,262
2023-10-13	21.480	21.750	21.140	21.540	20.953	4,466,135
2023-10-12	22.500	22.510	21.940	22.170	21.566	6,012,510
2023-10-11	23.640	23.650	23.270	23.400	22.763	4,167,484
2023-10-10	22.950	23.670	22.920	23.280	22.646	6,101,168
2023-10-09	22.950	22.990	22.780	22.990	22.364	4,007,472
2023-10-06	22.860	23.075	22.700	22.870	22.247	3,207,054
2023-10-05	23.460	23.620	23.190	23.280	22.646	2,746,787
2023-10-04	22.990	23.040	22.820	22.840	22.218	2,718,707
2023-10-03	22.850	23.220	22.820	23.040	22.412	4,204,769
2023-10-02	23.130	23.130	22.860	22.930	22.305	3,863,777
2023-09-29	23.450	23.770	23.360	23.600	22.957	7,574,042
2023-09-28	23.480	24.150	23.400	24.100	23.443	7,817,753
2023-09-27	22.680	23.360	22.510	22.990	22.364	9,189,269
2023-09-26	21.600	22.060	21.510	21.940	21.342	5,545,790
2023-09-25	21.370	21.510	21.250	21.440	20.856	2,999,994
2023-09-22	21.330	21.620	21.250	21.600	21.012	4,473,462
2023-09-21	22.000	22.020	21.720	21.720	21.128	3,771,746

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0950 USD
2026-05-13	0.0863 USD
2026-02-11	0.0863 USD
2025-11-12	0.0863 USD
2025-08-13	0.0863 USD
2025-05-07	0.0763 USD
2025-02-12	0.0763 USD
2024-11-06	0.0763 USD
2024-08-14	0.0763 USD
2024-05-08	0.0691 USD
2024-02-07	0.0691 USD
2023-11-08	0.0691 USD
2023-08-16	0.0691 USD
2023-05-10	0.0633 USD
2023-02-08	0.0633 USD
2022-11-09	0.0633 USD
2022-08-17	0.0633 USD
2022-05-11	0.0604 USD
2022-02-09	0.0604 USD
2021-11-10	0.0604 USD
2021-08-18	0.0604 USD
2021-05-12	0.0561 USD
2021-02-10	0.0561 USD
2020-11-11	0.0561 USD
2020-08-19	0.0561 USD
2020-05-13	0.0423 USD
2020-02-12	0.0561 USD
2019-11-06	0.0561 USD
2019-08-14	0.0561 USD
2019-05-08	0.0371 USD
2019-02-06	0.0365 USD

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