ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-09-08	287.97	287.97	287.97	287.97	281.89
2023-09-06	287.97	287.97	287.97	287.97	281.89
2023-09-05	287.97	287.97	287.97	287.97	281.89
2023-09-04	287.97	287.97	287.97	287.97	281.89
2023-09-01	287.97	287.97	287.97	287.97	281.89
2023-08-31	287.97	287.97	287.97	287.97	281.89
2023-08-30	287.97	287.97	287.97	287.97	281.89
2023-08-29	287.97	287.97	287.97	287.97	281.89
2023-08-28	287.97	287.97	287.97	287.97	281.89
2023-08-25	287.97	287.97	287.97	287.97	281.89
2023-08-24	287.97	287.97	287.97	287.97	281.89
2023-08-23	287.97	287.97	287.97	287.97	281.89
2023-08-22	287.97	287.97	287.97	287.97	281.89
2023-08-21	287.97	287.97	287.97	287.97	281.89
2023-08-18	287.97	287.97	287.97	287.97	281.89
2023-08-17	287.97	287.97	287.97	287.97	281.89
2023-08-16	287.97	287.97	287.97	287.97	281.89
2023-08-15	287.97	287.97	287.97	287.97	281.49
2023-08-14	287.97	287.97	287.97	287.97	281.49
2023-08-11	287.97	287.97	287.97	287.97	281.49
2023-08-10	287.97	287.97	287.97	287.97	281.49
2023-08-09	287.97	287.97	287.97	287.97	281.49
2023-08-08	287.97	287.97	287.97	287.97	281.49
2023-08-07	287.97	287.97	287.97	287.97	281.49
2023-08-04	287.97	287.97	287.97	287.97	281.49
2023-08-03	287.97	287.97	287.97	287.97	281.49
2023-08-02	287.97	287.97	287.97	287.97	281.49
2023-08-01	287.97	287.97	287.97	287.97	281.49
2023-07-31	287.97	287.97	287.97	287.97	281.49
2023-07-28	287.97	287.97	287.97	287.97	281.49
2023-07-27	287.97	287.97	287.97	287.97	281.49
2023-07-26	287.97	287.97	287.97	287.97	281.49
2023-07-25	287.97	287.97	287.97	287.97	281.49
2023-07-24	287.97	287.97	287.97	287.97	281.49
2023-07-21	287.97	287.97	287.97	287.97	281.49
2023-07-20	287.97	287.97	287.97	287.97	281.49
2023-07-19	287.97	287.97	287.97	287.97	281.49
2023-07-18	287.97	287.97	287.97	287.97	281.49
2023-07-17	287.97	287.97	287.97	287.97	281.49
2023-07-14	287.97	287.97	287.97	287.97	281.49
2023-07-13	287.97	287.97	287.97	287.97	281.49
2023-07-12	287.97	287.97	287.97	287.97	281.49
2023-07-11	287.97	287.97	287.97	287.97	281.49
2023-07-10	287.97	287.97	287.97	287.97	281.49
2023-07-07	287.97	287.97	287.97	287.97	281.49
2023-07-06	287.97	287.97	287.97	287.97	281.49
2023-07-05	287.97	287.97	287.97	287.97	281.49
2023-07-04	287.97	287.97	287.97	287.97	281.49
2023-07-03	287.97	287.97	287.97	287.97	281.49
2023-06-30	287.97	287.97	287.97	287.97	281.49
2023-06-29	287.97	287.97	287.97	287.97	281.49
2023-06-28	287.97	287.97	287.97	287.97	281.49
2023-06-27	287.97	287.97	287.97	287.97	281.49
2023-06-26	287.97	287.97	287.97	287.97	281.49
2023-06-23	287.97	287.97	287.97	287.97	281.49
2023-06-22	287.97	287.97	287.97	287.97	281.49
2023-06-21	287.97	287.97	287.97	287.97	281.49
2023-06-20	287.97	287.97	287.97	287.97	281.49
2023-06-19	287.97	287.97	287.97	287.97	281.49
2023-06-16	287.97	287.97	287.97	287.97	281.49

← NewerPage 14 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.