ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	200.60	202.00	200.60	202.00	198.17	17
2023-12-05	187.67	187.67	187.67	187.67	184.12	0
2023-12-04	187.67	187.67	187.67	187.67	184.12	0
2023-12-01	187.67	187.67	187.67	187.67	184.12	0
2023-11-30	187.67	187.67	187.67	187.67	184.12	0
2023-11-29	187.67	187.67	187.67	187.67	184.12	0
2023-11-28	187.67	187.67	187.67	187.67	184.12	0
2023-11-27	187.67	187.67	187.67	187.67	184.12	6
2023-11-24	188.09	188.09	188.09	188.09	184.53	0
2023-11-23	188.09	188.09	188.09	188.09	184.53	0
2023-11-22	188.09	188.09	188.09	188.09	184.53	0
2023-11-21	188.09	188.09	188.09	188.09	184.53	0
2023-11-20	188.09	188.09	188.09	188.09	184.53	0
2023-11-17	188.09	188.09	188.09	188.09	184.53	0
2023-11-16	188.09	188.09	188.09	188.09	184.53	0
2023-11-14	188.09	188.09	188.09	188.09	184.53	0
2023-11-13	188.09	188.09	188.09	188.09	184.53	0
2023-11-10	188.09	188.09	188.09	188.09	184.53	0
2023-11-09	188.09	188.09	188.09	188.09	184.53	0
2023-11-08	188.09	188.09	188.09	188.09	184.53	0
2023-11-07	188.09	188.09	188.09	188.09	184.12	0
2023-11-06	188.09	188.09	188.09	188.09	184.12	0
2023-11-03	188.09	188.09	188.09	188.09	184.12	0
2023-11-01	188.09	188.09	188.09	188.09	184.12	0
2023-10-31	188.09	188.09	188.09	188.09	184.12	0
2023-10-30	188.09	188.09	188.09	188.09	184.12	0
2023-10-27	188.09	188.09	188.09	188.09	184.12	0
2023-10-26	188.09	188.09	188.09	188.09	184.12	1
2023-10-25	188.10	188.10	188.10	188.10	184.13	0
2023-10-24	188.10	188.10	188.10	188.10	184.13	0
2023-10-23	188.10	188.10	188.10	188.10	184.13	0
2023-10-20	188.10	188.10	188.10	188.10	184.13	0
2023-10-19	188.10	188.10	188.10	188.10	184.13	0
2023-10-18	188.10	188.10	188.10	188.10	184.13	0
2023-10-17	188.10	188.10	188.10	188.10	184.13	0
2023-10-16	188.10	188.10	188.10	188.10	184.13	0
2023-10-13	188.10	188.10	188.10	188.10	184.13	0
2023-10-11	188.10	188.10	188.10	188.10	184.13	0
2023-10-10	188.10	188.10	188.10	188.10	184.13	31
2023-10-09	186.77	186.77	186.77	186.77	182.83	0
2023-10-06	186.77	186.77	186.77	186.77	182.83	0
2023-10-05	186.77	186.77	186.77	186.77	182.83	2
2023-10-04	186.96	189.24	186.96	188.86	184.87	12
2023-10-03	195.00	195.00	183.79	186.84	182.90	61
2023-10-02	280.00	280.00	225.13	225.91	221.14	13
2023-09-29	287.97	287.97	287.97	287.97	281.89	0
2023-09-28	287.97	287.97	287.97	287.97	281.89	0
2023-09-27	287.97	287.97	287.97	287.97	281.89	0
2023-09-26	287.97	287.97	287.97	287.97	281.89	0
2023-09-25	287.97	287.97	287.97	287.97	281.89	0
2023-09-22	287.97	287.97	287.97	287.97	281.89	0
2023-09-21	287.97	287.97	287.97	287.97	281.89	0
2023-09-20	287.97	287.97	287.97	287.97	281.89	0
2023-09-19	287.97	287.97	287.97	287.97	281.89	0
2023-09-18	287.97	287.97	287.97	287.97	281.89	0
2023-09-15	287.97	287.97	287.97	287.97	281.89	0
2023-09-14	287.97	287.97	287.97	287.97	281.89	0
2023-09-13	287.97	287.97	287.97	287.97	281.89	0
2023-09-12	287.97	287.97	287.97	287.97	281.89	0
2023-09-11	287.97	287.97	287.97	287.97	281.89	0

← NewerPage 13 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.