Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	32.190	32.440	32.110	32.270	31.019	1,375,316
2022-04-19	31.550	31.780	31.550	31.590	30.366	575,055
2022-04-14	31.700	31.740	31.420	31.610	30.385	756,914
2022-04-13	31.900	31.900	31.500	31.640	30.414	1,051,394
2022-04-12	32.910	32.940	32.050	32.050	30.808	775,897
2022-04-11	33.390	33.540	33.180	33.180	31.894	358,097
2022-04-08	33.620	33.850	33.410	33.410	32.115	863,216
2022-04-07	32.600	32.990	32.560	32.810	31.538	976,811
2022-04-06	32.220	32.380	31.970	32.050	30.808	713,108
2022-04-05	32.600	32.910	32.370	32.400	31.144	502,473
2022-04-04	32.620	32.900	32.620	32.760	31.490	362,238
2022-04-01	32.300	32.745	32.300	32.490	31.231	630,239
2022-03-31	32.950	33.000	32.420	32.420	31.163	1,334,635
2022-03-30	32.880	33.110	32.720	32.780	31.510	704,253
2022-03-29	32.090	32.700	32.090	32.530	31.269	1,027,079
2022-03-28	31.950	31.950	31.260	31.260	30.048	1,232,358
2022-03-25	32.090	32.200	31.450	31.580	30.356	1,109,459
2022-03-24	31.300	32.640	31.050	31.980	30.741	4,240,436
2022-03-23	34.280	34.300	33.390	33.390	32.096	1,345,466
2022-03-22	34.710	34.710	34.350	34.410	33.076	507,628
2022-03-21	35.150	35.330	34.800	34.840	33.490	626,747
2022-03-18	35.170	35.375	34.890	35.000	33.643	1,246,173
2022-03-17	35.100	35.380	34.750	35.070	33.711	1,432,795
2022-03-16	33.710	34.430	33.710	34.250	32.923	1,025,189
2022-03-15	32.700	33.450	32.700	33.330	32.038	790,556
2022-03-14	32.800	32.930	32.670	32.930	31.654	359,295
2022-03-11	32.790	33.240	32.710	32.830	31.558	1,061,190
2022-03-10	33.400	33.840	33.360	33.400	32.105	807,420
2022-03-09	32.550	32.980	32.390	32.910	31.634	1,181,191
2022-03-08	33.720	34.180	33.660	33.700	32.394	1,323,186
2022-03-07	34.160	34.360	32.920	33.060	31.779	2,198,086
2022-03-04	33.950	34.060	33.630	33.860	32.548	919,249
2022-03-03	34.200	34.220	33.810	33.910	32.596	842,201
2022-03-02	34.550	34.715	34.030	34.250	32.923	1,650,526
2022-03-01	33.990	34.100	33.750	33.760	32.452	660,809
2022-02-28	33.490	33.800	33.290	33.400	32.105	1,058,190
2022-02-25	32.860	33.000	32.570	32.820	31.548	767,417
2022-02-24	32.200	32.395	31.910	32.010	30.769	1,022,744
2022-02-23	32.240	32.850	32.170	32.710	31.442	993,191
2022-02-22	31.600	31.950	31.560	31.820	30.587	964,579
2022-02-21	32.020	32.260	31.740	31.830	30.596	729,780
2022-02-18	32.600	32.865	32.420	32.550	31.288	535,991
2022-02-17	33.140	33.160	32.830	32.830	31.558	615,591
2022-02-16	33.210	33.340	32.790	33.220	31.932	1,657,248
2022-02-15	32.920	32.920	32.150	32.510	31.250	1,343,426
2022-02-14	34.190	34.390	33.840	34.090	32.769	906,162
2022-02-11	33.960	34.140	33.820	33.840	32.528	754,564
2022-02-10	34.300	34.590	34.100	34.100	32.778	788,661
2022-02-09	33.850	34.080	33.500	33.860	32.548	895,588
2022-02-08	33.160	33.610	33.050	33.290	31.943	846,100
2022-02-07	33.570	34.060	33.470	33.470	32.116	1,199,790
2022-02-04	33.470	33.700	33.270	33.700	32.337	1,242,386
2022-02-03	32.930	33.210	32.815	33.200	31.857	1,333,513
2022-02-02	32.630	32.930	32.270	32.800	31.473	1,163,869
2022-02-01	32.450	32.860	32.050	32.690	31.368	1,643,608
2022-01-31	32.480	32.500	31.780	31.900	30.610	1,643,474
2022-01-28	31.510	31.690	30.950	31.250	29.986	3,917,277
2022-01-27	32.570	32.655	31.115	31.400	30.130	2,422,134
2022-01-25	33.200	33.450	32.650	32.660	31.339	1,734,607
2022-01-24	32.680	32.910	32.540	32.730	31.406	1,042,756

← NewerPage 20 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.