Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	32.000	32.330	31.950	32.270	31.317	1,631,723
2023-06-27	32.190	32.290	31.890	31.920	30.977	725,977
2023-06-26	32.090	32.260	32.080	32.140	31.190	681,749
2023-06-23	31.910	32.235	31.900	32.200	31.249	1,579,755
2023-06-22	31.930	32.130	31.820	32.010	31.064	1,811,248
2023-06-21	32.010	32.210	31.910	32.090	31.142	1,412,195
2023-06-20	32.350	32.410	32.110	32.310	31.355	1,192,044
2023-06-19	31.990	32.185	31.920	32.180	31.229	1,127,493
2023-06-16	31.790	31.950	31.700	31.700	30.763	1,400,568
2023-06-15	31.810	31.960	31.750	31.810	30.870	1,878,291
2023-06-14	31.920	32.020	31.740	31.990	31.045	1,621,217
2023-06-13	31.920	32.300	31.860	32.290	31.336	1,402,217
2023-06-09	32.100	32.240	32.080	32.150	31.200	961,006
2023-06-08	32.270	32.440	32.190	32.250	31.297	1,950,682
2023-06-07	33.330	33.450	33.195	33.240	32.258	1,117,527
2023-06-06	33.490	33.560	33.170	33.260	32.277	1,066,803
2023-06-05	33.360	33.360	33.190	33.250	32.268	773,846
2023-06-02	33.180	33.250	32.910	33.000	32.025	824,287
2023-06-01	32.560	32.685	32.440	32.670	31.705	1,302,745
2023-05-31	32.440	32.590	32.290	32.450	31.491	2,441,399
2023-05-30	33.170	33.250	32.910	33.220	32.239	618,593
2023-05-29	33.320	33.460	33.030	33.060	32.083	840,461
2023-05-26	33.350	33.530	33.240	33.310	32.326	1,001,823
2023-05-25	33.710	33.945	33.590	33.900	32.898	1,067,159
2023-05-24	33.650	33.830	33.430	33.700	32.704	1,216,751
2023-05-23	34.120	34.240	33.750	33.950	32.947	552,000
2023-05-22	33.740	33.990	33.580	33.880	32.879	535,105
2023-05-19	33.890	33.910	33.630	33.690	32.695	615,601
2023-05-18	33.670	33.970	33.650	33.970	32.966	1,134,242
2023-05-17	34.300	34.390	34.100	34.270	33.258	848,488
2023-05-16	34.520	34.700	34.430	34.570	33.549	860,020
2023-05-15	34.910	35.070	34.740	35.010	33.976	500,227
2023-05-12	35.140	35.300	35.030	35.180	34.141	825,333
2023-05-11	34.530	34.720	34.330	34.650	33.626	687,551
2023-05-10	34.050	34.430	34.040	34.350	33.335	1,092,404
2023-05-09	34.390	34.590	34.320	34.340	33.266	706,310
2023-05-08	34.310	34.490	34.040	34.380	33.305	1,037,541
2023-05-05	34.720	34.780	34.460	34.680	33.595	505,871
2023-05-04	35.440	35.470	35.190	35.260	34.157	876,489
2023-05-03	35.210	35.650	35.180	35.330	34.225	1,570,966
2023-05-02	35.170	35.230	34.780	34.820	33.731	2,282,804
2023-05-01	36.140	36.370	35.400	35.930	34.806	3,462,925
2023-04-28	34.130	34.170	33.270	33.710	32.656	911,146
2023-04-27	33.720	33.840	33.640	33.730	32.675	816,215
2023-04-26	34.240	34.380	34.000	34.200	33.130	1,100,788
2023-04-24	33.920	34.290	33.920	34.250	33.179	710,225
2023-04-21	33.250	33.670	33.240	33.560	32.510	850,743
2023-04-20	33.190	33.510	33.060	33.230	32.191	1,284,101
2023-04-19	32.990	33.220	32.850	32.950	31.919	1,680,389
2023-04-18	33.410	33.620	33.310	33.360	32.317	1,426,373
2023-04-17	33.660	33.740	33.530	33.610	32.559	971,954
2023-04-14	33.440	33.540	33.230	33.420	32.375	378,428
2023-04-13	33.390	33.410	33.165	33.360	32.317	865,846
2023-04-12	33.430	33.530	33.300	33.460	32.413	816,875
2023-04-11	33.440	33.440	33.190	33.250	32.210	760,787
2023-04-06	33.080	33.170	32.970	33.130	32.094	614,242
2023-04-05	32.800	32.970	32.640	32.850	31.822	870,410
2023-04-04	32.330	32.630	32.220	32.540	31.522	1,079,161
2023-04-03	32.660	32.980	32.620	32.840	31.813	1,640,039
2023-03-31	32.270	32.440	32.180	32.390	31.377	587,652

← NewerPage 15 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.