Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	32.090	32.220	31.950	32.180	31.173	909,767
2023-03-29	31.750	31.955	31.620	31.810	30.815	1,342,197
2023-03-28	32.440	32.460	32.160	32.220	31.212	608,179
2023-03-27	31.910	32.140	31.830	32.060	31.057	484,063
2023-03-24	31.500	31.670	31.330	31.540	30.553	1,237,130
2023-03-23	31.650	31.730	31.540	31.650	30.660	850,690
2023-03-22	32.000	32.130	31.820	32.020	31.018	1,108,036
2023-03-21	31.280	31.440	31.170	31.310	30.331	602,927
2023-03-20	30.940	31.130	30.830	30.970	30.001	613,461
2023-03-17	31.500	31.570	31.320	31.430	30.447	852,456
2023-03-16	31.340	31.710	31.290	31.650	30.660	1,263,476
2023-03-15	31.160	31.470	31.095	31.280	30.302	763,104
2023-03-14	30.740	30.960	30.690	30.790	29.827	1,409,309
2023-03-13	31.170	31.330	30.970	31.100	30.127	816,609
2023-03-10	32.050	32.130	31.865	31.940	30.941	1,174,595
2023-03-09	32.480	32.510	32.150	32.150	31.144	956,868
2023-03-08	32.510	32.790	32.440	32.530	31.512	1,228,141
2023-03-07	32.400	32.785	32.340	32.720	31.697	933,254
2023-03-06	32.350	32.530	32.280	32.380	31.367	896,953
2023-03-03	31.850	32.000	31.690	31.760	30.767	632,585
2023-03-02	31.660	31.790	31.300	31.300	30.321	1,046,008
2023-03-01	31.460	31.830	31.460	31.520	30.534	665,434
2023-02-28	31.610	31.700	31.430	31.430	30.447	757,237
2023-02-27	31.450	31.620	31.110	31.520	30.534	688,592
2023-02-24	31.670	32.000	31.470	31.860	30.863	1,024,408
2023-02-23	31.500	31.770	31.460	31.670	30.679	1,428,112
2023-02-22	31.130	31.340	31.110	31.250	30.273	853,804
2023-02-21	31.130	31.350	31.000	31.320	30.340	591,227
2023-02-20	31.200	31.410	31.150	31.390	30.408	765,083
2023-02-17	31.160	31.260	30.885	31.260	30.282	838,558
2023-02-16	31.190	31.390	31.070	31.230	30.253	837,861
2023-02-15	30.720	31.100	30.480	31.020	30.050	1,117,961
2023-02-14	30.990	31.130	30.660	30.730	29.769	610,924
2023-02-13	30.790	30.870	30.520	30.590	29.633	726,119
2023-02-10	31.050	31.270	30.980	31.260	30.282	925,604
2023-02-09	31.900	31.920	31.520	31.680	30.689	604,567
2023-02-08	32.030	32.150	31.760	31.800	30.805	704,566
2023-02-07	32.010	32.170	31.610	31.690	30.639	663,507
2023-02-06	32.200	32.330	32.020	32.030	30.968	694,531
2023-02-03	32.270	32.410	31.825	32.310	31.239	1,440,359
2023-02-02	32.470	32.530	31.630	32.000	30.939	1,112,926
2023-02-01	32.480	32.540	32.150	32.230	31.161	1,019,473
2023-01-31	31.640	32.490	31.630	32.100	31.036	1,571,430
2023-01-30	31.800	31.860	31.100	31.360	30.320	2,702,609
2023-01-27	33.520	33.980	33.330	33.650	32.534	907,755
2023-01-25	33.360	33.360	32.870	32.960	31.867	970,390
2023-01-24	33.570	33.650	33.215	33.340	32.235	1,102,971
2023-01-23	33.650	33.650	33.200	33.370	32.264	1,002,201
2023-01-20	33.340	33.430	32.980	33.370	32.264	1,602,841
2023-01-19	32.950	33.530	32.500	33.380	32.273	1,702,939
2023-01-18	32.440	32.915	32.380	32.690	31.606	1,713,909
2023-01-17	31.590	32.490	31.520	31.950	30.891	905,010
2023-01-16	31.280	31.410	31.180	31.410	30.369	744,983
2023-01-13	30.830	31.230	30.700	30.990	29.962	956,210
2023-01-12	31.210	31.280	30.930	31.060	30.030	576,200
2023-01-11	30.780	30.990	30.690	30.990	29.962	600,621
2023-01-10	30.240	30.620	30.200	30.570	29.556	731,711
2023-01-09	30.190	30.320	30.000	30.060	29.063	713,075
2023-01-06	30.410	30.440	30.100	30.440	29.431	883,528
2023-01-05	31.080	31.120	30.700	30.890	29.866	650,246

← NewerPage 16 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.