Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	22.270	22.380	22.180	22.220	21.615	5,021,755
2023-09-19	22.800	22.805	22.610	22.720	22.101	2,516,682
2023-09-18	22.820	22.920	22.740	22.810	22.189	3,198,832
2023-09-15	23.150	23.150	22.880	22.980	22.354	2,803,273
2023-09-14	22.980	23.030	22.860	22.880	22.257	5,015,840
2023-09-13	23.200	23.305	23.070	23.250	22.617	2,966,577
2023-09-12	23.780	23.890	23.620	23.760	23.113	2,782,679
2023-09-11	23.250	23.430	23.210	23.400	22.763	3,249,537
2023-09-08	23.680	23.740	23.450	23.450	22.811	2,102,988
2023-09-07	23.980	24.140	23.830	23.830	23.181	2,301,082
2023-09-06	23.900	23.970	23.590	23.840	23.191	4,548,336
2023-09-05	24.440	24.650	24.360	24.520	23.852	2,809,508
2023-09-04	24.720	24.810	24.590	24.610	23.940	1,968,745
2023-09-01	24.720	24.910	24.540	24.780	24.105	4,779,781
2023-08-31	25.410	25.600	25.330	25.490	24.796	3,108,111
2023-08-30	25.470	25.680	25.380	25.530	24.835	2,473,601
2023-08-29	25.150	25.330	25.080	25.290	24.601	2,008,952
2023-08-28	25.400	25.460	25.250	25.300	24.611	3,223,066
2023-08-25	24.840	25.170	24.790	25.150	24.465	2,758,065
2023-08-24	25.200	25.260	24.960	24.990	24.309	3,083,700
2023-08-23	25.300	25.320	24.970	25.290	24.601	4,257,060
2023-08-22	25.960	25.990	25.660	25.670	24.971	5,070,298
2023-08-21	26.000	26.190	25.880	26.080	25.370	5,464,418
2023-08-18	25.790	26.380	25.630	26.180	25.467	7,681,432
2023-08-17	27.250	27.360	26.910	26.910	26.177	6,608,546
2023-08-16	28.360	28.460	28.190	28.370	27.597	2,582,929
2023-08-15	28.010	28.400	28.010	28.340	27.503	5,033,964
2023-08-14	27.680	28.010	27.620	27.980	27.153	4,834,880
2023-08-11	27.360	27.640	27.340	27.470	26.658	5,842,944
2023-08-10	27.450	27.680	27.290	27.310	26.503	6,240,867
2023-08-09	27.600	27.820	27.360	27.420	26.610	10,335,005
2023-08-08	28.680	29.000	28.605	28.750	27.901	7,905,936
2023-08-07	28.870	29.700	28.700	29.400	28.531	9,688,123
2023-08-04	30.690	30.800	29.120	30.700	29.793	10,543,135
2023-08-03	33.950	33.970	33.580	33.850	32.850	1,973,791
2023-08-02	33.950	34.270	33.920	33.990	32.986	1,246,559
2023-08-01	33.180	33.690	33.040	33.650	32.656	2,442,671
2023-07-31	33.650	33.750	33.580	33.640	32.646	2,479,494
2023-07-28	33.140	33.500	33.090	33.480	32.491	2,191,533
2023-07-27	32.890	33.620	32.770	33.620	32.627	2,220,712
2023-07-26	32.620	32.775	32.460	32.710	31.744	992,353
2023-07-25	32.480	32.510	32.360	32.470	31.511	1,502,848
2023-07-24	32.800	32.850	32.650	32.660	31.695	985,741
2023-07-21	32.410	32.540	32.320	32.540	31.579	682,169
2023-07-20	32.230	32.240	31.970	32.120	31.171	1,210,254
2023-07-19	32.580	32.580	32.380	32.390	31.433	800,167
2023-07-18	32.390	32.530	32.240	32.530	31.569	650,850
2023-07-17	32.450	32.600	32.350	32.600	31.637	1,014,178
2023-07-14	31.930	32.160	31.880	31.980	31.035	1,860,861
2023-07-13	32.190	32.520	32.050	32.370	31.414	1,690,625
2023-07-12	32.550	32.580	32.350	32.550	31.588	742,656
2023-07-11	32.500	32.570	32.340	32.570	31.608	511,592
2023-07-10	32.300	32.360	32.190	32.210	31.258	354,406
2023-07-07	32.210	32.455	32.200	32.310	31.355	708,876
2023-07-06	32.370	32.520	32.270	32.320	31.365	759,337
2023-07-05	32.330	32.410	32.200	32.380	31.423	1,045,940
2023-07-04	32.270	32.580	32.030	32.530	31.569	911,010
2023-07-03	32.720	32.970	32.690	32.950	31.977	1,003,071
2023-06-30	32.550	32.860	32.550	32.810	31.841	1,098,777
2023-06-29	32.380	32.650	32.380	32.530	31.569	786,199

← NewerPage 14 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.