Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	35.610	35.680	35.280	35.350	34.113	941,266
2022-10-06	35.580	35.760	35.480	35.590	34.345	1,184,789
2022-10-05	35.020	35.735	35.020	35.610	34.364	1,732,663
2022-10-04	34.270	34.550	34.180	34.450	33.245	1,455,133
2022-10-03	33.850	33.980	33.470	33.550	32.376	973,640
2022-09-30	33.520	33.830	33.440	33.830	32.647	1,071,336
2022-09-29	33.610	34.060	33.610	33.810	32.627	1,031,385
2022-09-28	32.820	33.260	32.820	33.260	32.097	752,150
2022-09-27	32.990	33.150	32.720	33.060	31.904	1,410,745
2022-09-26	32.630	33.050	32.550	32.960	31.807	1,295,901
2022-09-23	32.080	32.275	31.910	32.040	30.919	1,285,924
2022-09-21	32.870	32.950	32.640	32.720	31.575	1,168,345
2022-09-20	33.470	33.540	33.160	33.280	32.116	764,889
2022-09-19	33.270	33.610	33.110	33.460	32.290	1,197,783
2022-09-16	33.810	33.840	33.410	33.600	32.425	1,878,875
2022-09-15	34.670	34.740	34.360	34.540	33.332	1,480,085
2022-09-14	34.300	34.960	34.220	34.800	33.583	2,653,230
2022-09-13	34.600	34.790	34.430	34.700	33.486	1,654,037
2022-09-12	34.370	34.510	34.100	34.510	33.303	871,189
2022-09-09	34.340	34.490	34.140	34.250	33.052	800,461
2022-09-08	34.160	34.425	33.960	34.370	33.168	1,523,342
2022-09-07	32.840	33.860	32.810	33.510	32.338	2,495,219
2022-09-06	31.660	32.160	31.660	32.150	31.025	1,294,448
2022-09-05	31.780	31.910	31.540	31.710	30.601	843,167
2022-09-02	32.150	32.420	32.110	32.110	30.987	594,698
2022-09-01	31.860	32.150	31.810	31.990	30.871	1,153,246
2022-08-31	32.000	32.470	31.900	32.130	31.006	860,594
2022-08-30	31.940	32.360	31.930	32.210	31.083	1,102,302
2022-08-29	32.000	32.180	31.800	32.060	30.938	1,032,989
2022-08-26	32.680	32.960	32.680	32.730	31.585	548,793
2022-08-25	32.390	32.480	32.170	32.470	31.334	745,667
2022-08-24	32.440	32.705	32.270	32.520	31.382	1,398,458
2022-08-23	33.280	33.480	32.840	32.910	31.759	946,147
2022-08-22	33.660	33.950	33.640	33.820	32.637	731,669
2022-08-19	33.920	34.130	33.710	33.710	32.531	762,729
2022-08-18	34.070	34.175	33.860	34.090	32.897	984,841
2022-08-17	33.790	34.050	33.680	34.050	32.859	1,262,513
2022-08-16	33.700	33.900	33.530	33.900	32.655	1,102,318
2022-08-15	33.880	34.375	33.400	33.400	32.173	1,359,316
2022-08-12	33.290	33.880	32.590	33.550	32.318	1,281,441
2022-08-11	34.500	34.685	34.390	34.620	33.348	956,054
2022-08-10	33.970	34.180	33.830	34.150	32.896	1,104,221
2022-08-09	33.960	34.060	33.650	34.060	32.809	874,892
2022-08-08	34.690	34.890	34.530	34.570	33.300	810,905
2022-08-05	34.430	34.500	34.245	34.460	33.194	1,069,804
2022-08-04	34.760	34.800	34.200	34.360	33.098	1,061,763
2022-08-03	34.500	34.730	34.450	34.610	33.339	917,445
2022-08-02	34.010	34.490	33.970	34.440	33.175	897,717
2022-08-01	34.280	34.540	34.125	34.530	33.262	1,257,176
2022-07-29	34.640	34.850	34.210	34.210	32.953	1,787,630
2022-07-28	34.240	34.260	33.825	34.000	32.751	917,296
2022-07-27	34.330	34.480	34.050	34.140	32.886	1,099,738
2022-07-26	33.730	33.920	33.620	33.920	32.674	784,468
2022-07-25	33.460	33.550	33.310	33.450	32.221	625,321
2022-07-22	33.420	33.730	33.370	33.570	32.337	1,028,150
2022-07-21	32.900	33.290	32.815	33.290	32.067	1,223,992
2022-07-20	32.440	32.710	32.320	32.480	31.287	833,670
2022-07-19	32.170	32.170	31.640	31.650	30.487	1,289,584
2022-07-18	33.290	33.290	33.000	33.170	31.952	669,367
2022-07-15	32.710	33.250	32.710	33.110	31.894	1,100,437

← NewerPage 18 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.