ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	274.59	274.59	274.59	274.59	270.30	0
2024-05-31	274.59	274.59	274.59	274.59	270.30	0
2024-05-29	274.59	274.59	274.59	274.59	270.30	0
2024-05-28	274.59	274.59	274.59	274.59	270.30	0
2024-05-27	274.59	274.59	274.59	274.59	270.30	0
2024-05-24	274.32	275.13	274.32	274.59	270.30	34
2024-05-23	273.56	274.40	270.76	270.76	266.53	17
2024-05-22	282.24	282.24	282.24	282.24	277.84	0
2024-05-21	282.24	282.24	282.24	282.24	277.84	0
2024-05-20	282.24	282.24	282.24	282.24	277.84	0
2024-05-17	282.24	282.24	282.24	282.24	277.84	0
2024-05-16	283.00	283.00	282.24	282.24	277.84	45
2024-05-15	279.44	279.44	279.44	279.44	275.08	0
2024-05-14	279.44	279.44	279.44	279.44	275.08	0
2024-05-13	279.44	279.44	279.44	279.44	275.08	2
2024-05-10	275.00	275.00	275.00	275.00	270.71	0
2024-05-09	275.00	275.00	275.00	275.00	270.71	2
2024-05-08	268.37	269.46	268.11	269.19	264.99	103
2024-05-07	277.48	277.48	277.48	277.48	272.71	0
2024-05-06	277.48	277.48	277.48	277.48	272.71	0
2024-05-03	277.48	277.48	277.48	277.48	272.71	0
2024-05-02	275.80	277.48	275.80	277.48	272.71	4
2024-04-30	276.36	276.36	275.80	276.08	271.33	460
2024-04-29	278.16	278.16	278.16	278.16	273.37	0
2024-04-26	266.00	278.16	266.00	278.16	273.37	74
2024-04-25	235.92	235.92	235.92	235.92	231.86	7
2024-04-24	237.00	237.00	237.00	237.00	232.92	0
2024-04-23	237.00	237.00	237.00	237.00	232.92	4
2024-04-22	235.06	235.06	235.06	235.06	231.02	0
2024-04-19	235.06	235.06	235.06	235.06	231.02	0
2024-04-18	235.06	235.06	235.06	235.06	231.02	1
2024-04-17	226.80	227.52	226.80	226.80	222.90	14
2024-04-16	244.32	244.32	244.32	244.32	240.12	0
2024-04-15	244.32	244.32	244.32	244.32	240.12	1
2024-04-12	238.08	238.32	237.84	237.84	233.75	6
2024-04-11	244.32	244.32	244.08	244.08	239.88	62
2024-04-10	244.80	244.80	244.80	244.80	240.59	1
2024-04-09	240.96	240.96	240.96	240.96	236.81	2
2024-04-08	240.35	240.35	240.35	240.35	236.21	0
2024-04-05	239.20	240.81	239.20	240.35	236.21	64
2024-04-04	234.37	234.37	234.37	234.37	230.34	0
2024-04-03	239.66	239.66	233.91	234.37	230.34	6
2024-04-02	234.24	234.24	230.64	231.36	227.38	18
2024-04-01	249.12	249.12	249.12	249.12	244.83	0
2024-03-28	247.80	249.12	247.80	249.12	244.83	48
2024-03-27	245.00	245.00	245.00	245.00	240.78	4
2024-03-26	242.16	242.88	242.16	242.40	238.23	8
2024-03-25	242.16	242.16	242.16	242.16	237.99	0
2024-03-22	242.16	242.16	242.16	242.16	237.99	0
2024-03-21	240.72	242.16	240.48	242.16	237.99	44
2024-03-20	242.40	242.40	242.40	242.40	238.23	0
2024-03-19	242.40	242.40	242.40	242.40	238.23	4
2024-03-18	239.76	239.76	239.76	239.76	235.64	0
2024-03-15	239.76	239.76	239.76	239.76	235.64	0
2024-03-14	240.00	240.24	239.52	239.76	235.64	105
2024-03-13	240.48	240.72	239.76	240.48	236.34	246
2024-03-12	242.16	242.16	241.20	241.44	237.29	18
2024-03-11	238.28	238.28	238.28	238.28	234.18	0
2024-03-08	238.28	238.28	238.28	238.28	234.18	0
2024-03-07	239.00	240.12	237.58	238.28	234.18	88

← NewerPage 11 of 21 · 1,251 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.