ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	294.79	294.79	294.79	294.79	290.69	0
2024-08-23	294.79	294.79	294.79	294.79	290.69	0
2024-08-22	294.79	294.79	294.79	294.79	290.69	0
2024-08-21	294.79	294.79	294.79	294.79	290.69	0
2024-08-20	294.79	294.79	294.79	294.79	290.69	0
2024-08-19	294.79	294.79	294.79	294.79	290.69	0
2024-08-16	294.79	294.79	294.79	294.79	290.69	0
2024-08-15	294.79	294.79	294.79	294.79	290.69	0
2024-08-14	294.79	294.79	294.79	294.79	290.69	0
2024-08-13	294.79	294.79	294.79	294.79	290.19	0
2024-08-12	294.79	294.79	294.79	294.79	290.19	5
2024-08-09	285.64	285.64	285.64	285.64	281.18	0
2024-08-08	285.64	285.64	285.64	285.64	281.18	0
2024-08-07	285.64	285.64	285.64	285.64	281.18	0
2024-08-06	285.64	285.64	285.64	285.64	281.18	0
2024-08-05	285.64	285.64	285.64	285.64	281.18	0
2024-08-02	285.64	285.64	285.64	285.64	281.18	0
2024-08-01	285.64	285.64	285.64	285.64	281.18	0
2024-07-31	285.64	285.64	285.64	285.64	281.18	0
2024-07-30	285.64	285.64	285.64	285.64	281.18	0
2024-07-29	285.64	285.64	285.64	285.64	281.18	0
2024-07-26	285.64	285.64	285.64	285.64	281.18	0
2024-07-25	285.64	285.64	285.64	285.64	281.18	0
2024-07-24	285.64	285.64	285.64	285.64	281.18	0
2024-07-23	285.64	285.64	285.64	285.64	281.18	0
2024-07-22	285.64	285.64	285.64	285.64	281.18	0
2024-07-19	285.64	285.64	285.64	285.64	281.18	0
2024-07-18	285.64	285.64	285.64	285.64	281.18	5
2024-07-17	281.40	281.40	281.40	281.40	277.01	0
2024-07-16	281.40	281.40	281.40	281.40	277.01	0
2024-07-15	281.40	281.40	281.40	281.40	277.01	0
2024-07-12	281.40	281.40	281.40	281.40	277.01	0
2024-07-11	281.40	281.40	281.40	281.40	277.01	0
2024-07-10	281.40	281.40	281.40	281.40	277.01	0
2024-07-09	281.40	281.40	281.40	281.40	277.01	0
2024-07-08	281.40	281.40	281.40	281.40	277.01	0
2024-07-05	281.40	281.40	281.40	281.40	277.01	0
2024-07-04	281.40	281.40	281.40	281.40	277.01	0
2024-07-03	281.40	281.40	281.40	281.40	277.01	0
2024-07-02	281.40	281.40	281.40	281.40	277.01	0
2024-07-01	281.40	281.40	281.40	281.40	277.01	0
2024-06-28	281.40	281.40	281.40	281.40	277.01	0
2024-06-27	281.40	281.40	281.40	281.40	277.01	0
2024-06-26	281.40	281.40	281.40	281.40	277.01	0
2024-06-25	281.40	281.40	281.40	281.40	277.01	0
2024-06-24	281.40	281.40	281.40	281.40	277.01	0
2024-06-21	281.40	281.40	281.40	281.40	277.01	0
2024-06-20	281.40	281.40	281.40	281.40	277.01	0
2024-06-19	281.40	281.40	281.40	281.40	277.01	0
2024-06-18	281.40	281.40	281.40	281.40	277.01	0
2024-06-17	281.40	281.40	281.40	281.40	277.01	0
2024-06-14	281.40	281.40	281.40	281.40	277.01	0
2024-06-13	281.40	281.40	281.40	281.40	277.01	0
2024-06-12	281.40	281.40	281.40	281.40	277.01	0
2024-06-11	281.40	281.40	281.40	281.40	277.01	0
2024-06-10	281.68	282.80	281.40	281.40	277.01	29
2024-06-07	277.56	277.56	277.56	277.56	273.23	0
2024-06-06	277.56	277.56	277.56	277.56	273.23	0
2024-06-05	277.56	277.56	277.56	277.56	273.23	0
2024-06-04	278.10	278.10	276.48	277.56	273.23	82

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6004 USD
2026-05-13	0.5393 USD
2026-02-11	0.5462 USD
2025-11-12	0.5791 USD
2025-08-13	0.5593 USD
2025-05-07	0.5161 USD
2025-02-12	0.5308 USD
2024-11-06	0.5602 USD
2024-08-14	0.5080 USD
2024-05-08	0.4505 USD
2024-02-07	0.4194 USD
2023-11-08	0.4150 USD
2023-08-16	0.4127 USD
2023-05-10	0.5308 USD
2023-02-08	0.5794 USD
2022-11-09	0.5808 USD
2022-08-17	0.5748 USD
2022-05-11	0.5384 USD
2022-02-09	0.5293 USD
2021-11-09	0.5893 USD
2021-08-18	0.5610 USD
2021-05-12	0.4905 USD
2021-02-10	0.5369 USD
2020-11-11	0.4970 USD
2020-08-19	0.5403 USD
2020-05-13	0.5291 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.