ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	215.60	215.60	215.60	215.60	211.89	0
2024-03-05	215.60	215.60	215.60	215.60	211.89	0
2024-03-04	215.60	215.60	215.60	215.60	211.89	0
2024-03-01	216.04	216.26	215.60	215.60	211.89	376
2024-02-29	216.00	216.00	216.00	216.00	212.28	0
2024-02-28	216.00	216.00	216.00	216.00	212.28	15
2024-02-27	231.15	231.15	231.15	231.15	227.17	0
2024-02-26	231.15	231.15	231.15	231.15	227.17	0
2024-02-23	227.70	231.15	227.70	231.15	227.17	7
2024-02-22	224.00	224.00	224.00	224.00	220.15	5
2024-02-21	228.00	228.00	228.00	228.00	224.08	0
2024-02-20	228.00	228.00	228.00	228.00	224.08	0
2024-02-19	228.00	228.00	228.00	228.00	224.08	0
2024-02-16	227.00	228.00	227.00	228.00	224.08	39
2024-02-15	237.84	237.84	237.84	237.84	233.75	0
2024-02-14	237.84	237.84	237.84	237.84	233.75	0
2024-02-09	237.84	237.84	237.84	237.84	233.75	0
2024-02-08	237.84	237.84	237.84	237.84	233.75	0
2024-02-07	237.84	237.84	237.84	237.84	233.75	0
2024-02-06	239.04	239.04	237.84	237.84	233.34	2
2024-02-05	242.19	242.19	242.19	242.19	237.60	0
2024-02-02	242.19	242.19	242.19	242.19	237.60	0
2024-02-01	242.19	242.19	242.19	242.19	237.60	0
2024-01-31	242.19	242.19	242.19	242.19	237.60	0
2024-01-30	242.19	242.19	242.19	242.19	237.60	0
2024-01-29	242.19	242.19	242.19	242.19	237.60	2
2024-01-26	240.00	240.00	233.91	233.91	229.48	357
2024-01-25	226.99	228.69	225.12	227.85	223.54	309
2024-01-24	202.00	202.00	202.00	202.00	198.17	0
2024-01-23	202.00	202.00	202.00	202.00	198.17	0
2024-01-22	202.00	202.00	202.00	202.00	198.17	0
2024-01-19	202.00	202.00	202.00	202.00	198.17	0
2024-01-18	202.00	202.00	202.00	202.00	198.17	0
2024-01-17	202.00	202.00	202.00	202.00	198.17	0
2024-01-16	202.00	202.00	202.00	202.00	198.17	0
2024-01-15	202.00	202.00	202.00	202.00	198.17	0
2024-01-12	202.00	202.00	202.00	202.00	198.17	0
2024-01-11	202.00	202.00	202.00	202.00	198.17	0
2024-01-10	202.00	202.00	202.00	202.00	198.17	0
2024-01-09	202.00	202.00	202.00	202.00	198.17	0
2024-01-08	202.00	202.00	202.00	202.00	198.17	0
2024-01-05	202.00	202.00	202.00	202.00	198.17	0
2024-01-04	202.00	202.00	202.00	202.00	198.17	0
2024-01-03	202.00	202.00	202.00	202.00	198.17	0
2024-01-02	202.00	202.00	202.00	202.00	198.17	0
2023-12-28	202.00	202.00	202.00	202.00	198.17	0
2023-12-27	202.00	202.00	202.00	202.00	198.17	0
2023-12-26	202.00	202.00	202.00	202.00	198.17	0
2023-12-22	202.00	202.00	202.00	202.00	198.17	0
2023-12-21	202.00	202.00	202.00	202.00	198.17	0
2023-12-20	202.00	202.00	202.00	202.00	198.17	0
2023-12-19	202.00	202.00	202.00	202.00	198.17	0
2023-12-18	202.00	202.00	202.00	202.00	198.17	0
2023-12-15	202.00	202.00	202.00	202.00	198.17	0
2023-12-14	202.00	202.00	202.00	202.00	198.17	0
2023-12-13	202.00	202.00	202.00	202.00	198.17	0
2023-12-12	202.00	202.00	202.00	202.00	198.17	0
2023-12-11	202.00	202.00	202.00	202.00	198.17	0
2023-12-08	202.00	202.00	202.00	202.00	198.17	0
2023-12-07	202.00	202.00	202.00	202.00	198.17	0

← NewerPage 12 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.