Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	33.000	33.060	32.620	32.790	31.464	982,627
2022-01-20	33.410	33.580	33.110	33.360	32.011	831,630
2022-01-19	33.570	33.600	33.160	33.160	31.819	910,799
2022-01-18	34.740	35.000	34.660	34.700	33.296	784,086
2022-01-17	34.790	34.840	34.370	34.650	33.248	603,859
2022-01-14	34.740	35.050	34.390	34.790	33.383	1,316,406
2022-01-13	33.400	33.930	33.270	33.590	32.231	1,310,655
2022-01-12	33.050	33.330	32.920	33.330	31.982	1,415,265
2022-01-11	32.930	33.200	32.820	32.820	31.492	895,818
2022-01-10	33.000	33.090	32.810	33.000	31.665	678,174
2022-01-07	33.800	34.190	33.770	33.890	32.519	701,939
2022-01-06	34.180	34.250	33.510	33.640	32.279	1,096,269
2022-01-05	35.200	35.220	34.850	34.980	33.565	648,224
2022-01-04	35.950	36.180	35.810	36.180	34.716	359,218
2021-12-31	36.300	36.300	35.780	35.780	34.333	228,441
2021-12-30	35.950	36.030	35.780	36.030	34.573	490,417
2021-12-29	36.200	36.280	36.000	36.180	34.716	319,980
2021-12-24	35.910	36.010	35.730	35.820	34.371	629,427
2021-12-23	36.000	36.320	35.990	36.150	34.688	395,062
2021-12-22	35.900	35.970	35.550	35.870	34.419	667,271
2021-12-21	35.030	35.360	34.910	35.360	33.930	1,081,305
2021-12-20	35.200	35.790	35.200	35.380	33.949	1,140,588
2021-12-17	35.240	35.550	34.750	34.750	33.344	1,496,557
2021-12-16	35.670	35.920	35.480	35.560	34.122	999,101
2021-12-15	36.010	36.070	35.750	35.980	34.525	938,461
2021-12-14	37.000	37.070	36.800	36.980	35.484	590,109
2021-12-13	36.390	36.770	36.380	36.610	35.129	357,900
2021-12-10	37.200	37.200	36.600	36.630	35.148	704,595
2021-12-09	37.600	37.740	37.310	37.650	36.127	973,123
2021-12-08	37.330	37.660	37.270	37.590	36.069	639,279
2021-12-07	36.750	37.190	36.710	36.910	35.417	625,503
2021-12-06	36.420	36.670	36.180	36.600	35.119	883,438
2021-12-03	36.100	36.180	35.700	36.090	34.630	644,887
2021-12-02	35.560	35.870	35.420	35.650	34.208	915,306
2021-12-01	35.690	35.980	35.660	35.870	34.419	758,589
2021-11-30	35.910	36.640	35.850	36.280	34.812	992,689
2021-11-29	35.370	35.810	35.320	35.570	34.131	900,509
2021-11-26	35.320	35.540	35.170	35.300	33.872	432,154
2021-11-25	35.280	35.570	35.270	35.470	34.035	929,379
2021-11-24	35.080	35.180	34.600	35.100	33.680	1,005,632
2021-11-23	35.650	35.740	35.470	35.610	34.170	568,776
2021-11-22	36.030	36.350	35.880	36.200	34.736	739,983
2021-11-19	36.190	36.450	36.140	36.330	34.860	344,423
2021-11-18	36.060	36.490	36.010	36.240	34.774	475,967
2021-11-17	36.340	36.800	36.320	36.570	35.091	726,704
2021-11-16	35.880	36.000	35.590	35.650	34.208	1,957,220
2021-11-15	35.250	36.880	35.250	36.700	35.215	1,604,791
2021-11-12	34.880	34.990	34.700	34.900	33.488	761,171
2021-11-11	35.240	35.600	35.180	35.470	34.035	564,468
2021-11-10	35.450	35.720	35.330	35.590	34.150	737,719
2021-11-09	35.280	35.500	35.240	35.240	33.758	559,204
2021-11-08	35.350	35.350	34.750	34.870	33.404	792,056
2021-11-05	35.550	35.800	35.510	35.680	34.180	691,200
2021-11-04	35.700	36.030	35.700	35.870	34.362	683,291
2021-11-03	35.420	35.950	35.380	35.730	34.228	1,122,075
2021-11-02	35.310	35.460	35.080	35.330	33.844	717,028
2021-11-01	35.300	35.450	34.830	35.340	33.854	2,335,420
2021-10-29	37.900	38.410	36.870	37.170	35.607	1,432,030
2021-10-28	35.700	35.840	35.440	35.670	34.170	908,764
2021-10-27	35.800	36.120	35.700	36.100	34.582	1,146,370

← NewerPage 21 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.