Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	32.080	32.540	32.080	32.480	31.287	703,981
2022-07-13	32.000	32.140	31.870	32.130	30.950	1,619,647
2022-07-12	32.200	32.380	32.120	32.320	31.133	1,507,286
2022-07-11	31.880	31.880	31.590	31.660	30.497	589,863
2022-07-08	31.950	32.190	31.930	32.050	30.873	1,132,779
2022-07-07	32.000	32.320	31.955	32.140	30.959	1,603,184
2022-07-06	31.740	32.630	31.740	32.500	31.306	1,876,627
2022-07-05	31.490	31.640	31.370	31.610	30.449	1,273,159
2022-07-04	31.440	31.620	31.300	31.340	30.189	1,273,422
2022-07-01	30.730	30.840	30.330	30.500	29.380	1,406,258
2022-06-30	31.000	31.090	30.690	30.690	29.563	799,143
2022-06-29	30.580	30.835	30.360	30.800	29.669	1,306,413
2022-06-28	30.790	30.790	30.560	30.750	29.621	1,289,766
2022-06-27	30.610	30.900	30.400	30.790	29.659	1,634,862
2022-06-24	29.830	30.450	29.820	30.450	29.332	1,712,454
2022-06-23	29.360	29.660	29.310	29.650	28.561	1,328,639
2022-06-22	28.960	29.100	28.880	29.050	27.983	1,336,715
2022-06-21	29.370	29.380	28.980	29.150	28.079	1,967,665
2022-06-20	28.540	29.050	28.460	29.050	27.983	1,419,903
2022-06-17	27.840	28.570	27.830	28.570	27.521	1,759,271
2022-06-16	28.900	29.120	28.775	28.840	27.781	1,329,064
2022-06-15	29.230	29.420	28.950	29.010	27.944	1,839,776
2022-06-14	28.950	29.750	28.750	29.750	28.657	2,137,106
2022-06-10	29.500	29.930	29.300	29.690	28.599	1,634,213
2022-06-09	29.450	29.760	29.410	29.590	28.503	913,883
2022-06-08	29.550	29.840	29.550	29.710	28.619	1,239,217
2022-06-07	29.210	29.380	28.760	28.960	27.896	1,136,961
2022-06-06	28.910	29.040	28.740	29.000	27.935	947,522
2022-06-03	29.090	29.370	29.040	29.070	28.002	1,896,757
2022-06-02	28.300	28.440	27.970	28.330	27.289	1,268,790
2022-06-01	28.750	28.850	28.490	28.700	27.646	1,382,339
2022-05-31	29.500	29.500	29.030	29.180	28.108	1,320,152
2022-05-30	29.060	29.270	28.950	29.220	28.147	1,262,038
2022-05-27	28.600	28.800	28.450	28.520	27.472	1,739,872
2022-05-26	27.570	27.980	27.560	27.960	26.933	1,263,105
2022-05-25	27.560	27.680	27.460	27.630	26.615	728,490
2022-05-24	27.830	27.950	27.620	27.760	26.740	809,530
2022-05-23	28.280	28.310	28.030	28.250	27.212	576,601
2022-05-20	27.910	28.420	27.860	28.350	27.309	977,654
2022-05-19	27.480	27.780	27.370	27.760	26.740	2,267,665
2022-05-18	28.110	28.170	27.830	27.910	26.885	1,347,282
2022-05-17	28.350	28.350	27.920	27.920	26.894	1,906,444
2022-05-16	28.500	28.700	28.380	28.670	27.617	1,618,679
2022-05-13	28.030	28.380	27.970	28.300	27.261	2,873,337
2022-05-12	27.820	27.950	27.620	27.670	26.654	1,324,967
2022-05-11	27.950	28.470	27.950	28.420	27.376	2,055,578
2022-05-10	27.850	27.920	27.510	27.860	26.780	1,329,437
2022-05-09	28.460	28.480	28.150	28.380	27.280	983,830
2022-05-06	28.580	28.930	28.510	28.800	27.684	1,542,024
2022-05-05	28.100	28.730	28.080	28.730	27.616	1,588,103
2022-05-04	27.900	28.030	27.680	27.780	26.703	1,347,665
2022-05-03	28.340	28.490	28.130	28.230	27.136	1,434,525
2022-05-02	28.470	28.740	28.320	28.730	27.616	1,835,126
2022-04-29	29.500	29.500	28.360	29.140	28.011	2,222,498
2022-04-28	30.170	30.470	30.070	30.380	29.203	1,194,732
2022-04-27	30.680	30.680	30.150	30.420	29.241	1,220,445
2022-04-26	31.500	31.580	31.150	31.200	29.991	885,321
2022-04-22	32.250	32.400	32.080	32.300	31.048	910,296
2022-04-21	33.000	33.090	32.670	32.810	31.538	720,382
2022-04-20	32.190	32.440	32.110	32.270	31.019	1,375,316

← NewerPage 19 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.