Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	31.060	31.360	31.020	31.300	30.262	895,814
2023-01-03	30.960	30.990	30.420	30.450	29.440	430,449
2022-12-30	30.920	31.000	30.760	30.960	29.933	498,392
2022-12-29	30.560	30.720	30.420	30.480	29.469	465,402
2022-12-28	31.000	31.000	30.420	30.500	29.489	543,917
2022-12-23	31.270	31.490	31.170	31.490	30.446	519,142
2022-12-22	31.430	31.430	31.140	31.200	30.165	360,364
2022-12-21	31.200	31.470	31.140	31.140	30.107	679,663
2022-12-20	31.350	31.430	30.910	31.040	30.011	662,892
2022-12-19	31.410	31.670	31.310	31.470	30.427	667,190
2022-12-16	32.020	32.090	31.770	31.770	30.717	713,420
2022-12-15	32.420	32.630	32.250	32.390	31.316	1,043,376
2022-12-14	32.820	33.050	32.540	32.930	31.838	609,844
2022-12-13	32.620	32.890	32.500	32.500	31.422	490,032
2022-12-12	32.390	32.540	32.100	32.450	31.374	579,614
2022-12-09	32.900	32.950	32.620	32.660	31.577	749,432
2022-12-08	33.150	33.260	32.990	33.040	31.944	3,982,269
2022-12-07	32.500	33.030	32.500	32.830	31.741	1,248,557
2022-12-06	32.920	32.920	32.330	32.830	31.741	1,415,947
2022-12-05	34.200	34.270	33.560	33.610	32.496	1,441,599
2022-12-02	33.580	34.190	33.580	34.100	32.969	1,844,456
2022-12-01	33.900	34.030	33.330	33.550	32.438	1,431,633
2022-11-30	33.310	33.780	33.120	33.450	32.341	1,681,961
2022-11-29	33.800	33.990	33.410	33.550	32.438	853,243
2022-11-28	34.030	34.280	33.990	34.020	32.892	749,796
2022-11-25	33.860	34.010	33.600	33.940	32.815	499,527
2022-11-24	34.000	34.000	33.660	33.660	32.544	894,668
2022-11-23	34.480	34.830	34.030	34.290	33.153	846,907
2022-11-22	33.960	34.090	33.800	34.090	32.960	760,060
2022-11-21	33.720	33.900	33.360	33.650	32.534	571,461
2022-11-18	32.870	33.590	32.850	33.430	32.322	1,071,635
2022-11-17	33.370	33.570	33.220	33.520	32.409	581,963
2022-11-16	33.170	33.170	32.960	33.040	31.944	713,997
2022-11-15	33.000	33.520	32.900	33.460	32.351	1,239,481
2022-11-14	33.550	33.660	33.270	33.300	32.196	974,040
2022-11-11	34.290	34.610	34.230	34.470	33.327	1,848,580
2022-11-10	32.920	33.270	32.830	33.020	31.925	978,313
2022-11-09	32.660	32.940	32.560	32.610	31.529	624,585
2022-11-08	32.550	32.830	32.480	32.570	31.431	855,453
2022-11-07	32.720	32.760	32.310	32.360	31.228	1,121,557
2022-11-04	33.390	33.460	33.190	33.460	32.290	1,216,230
2022-11-03	34.130	34.410	34.080	34.250	33.052	743,446
2022-11-02	34.500	34.940	34.500	34.790	33.573	989,790
2022-11-01	34.820	35.080	34.610	34.760	33.544	1,979,854
2022-10-31	34.290	34.350	33.670	34.050	32.859	837,829
2022-10-28	34.630	34.690	33.430	33.910	32.724	1,506,767
2022-10-27	35.930	36.100	35.680	35.700	34.451	1,501,547
2022-10-26	35.640	35.840	35.300	35.420	34.181	1,457,903
2022-10-25	35.610	35.780	35.120	35.200	33.969	1,300,302
2022-10-24	34.910	35.380	34.860	35.190	33.959	621,599
2022-10-21	34.200	34.630	34.200	34.520	33.312	1,087,570
2022-10-20	34.200	34.270	33.740	33.870	32.685	1,190,394
2022-10-19	34.530	34.900	34.530	34.630	33.419	990,005
2022-10-18	34.180	34.630	34.140	34.350	33.148	902,325
2022-10-17	33.980	34.140	33.780	33.870	32.685	530,086
2022-10-14	34.210	34.380	33.900	34.140	32.946	1,064,951
2022-10-13	33.610	33.920	33.450	33.750	32.569	1,487,303
2022-10-12	34.340	34.410	34.070	34.240	33.042	1,396,741
2022-10-11	34.830	35.090	34.190	34.470	33.264	1,148,110
2022-10-10	34.730	35.080	34.570	34.760	33.544	792,712

← NewerPage 17 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.