ResMed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 348.16 | 348.16 | 348.16 | 348.16 | 343.85 | 1 |
| 2024-11-18 | 343.06 | 343.06 | 343.06 | 343.06 | 338.82 | 1 |
| 2024-11-14 | 336.00 | 336.00 | 336.00 | 336.00 | 331.84 | 5 |
| 2024-11-13 | 357.12 | 357.12 | 345.00 | 345.00 | 340.73 | 110 |
| 2024-11-12 | 355.68 | 360.00 | 355.68 | 357.12 | 352.70 | 124 |
| 2024-11-11 | 364.32 | 364.32 | 364.32 | 364.32 | 359.81 | 80 |
| 2024-11-08 | 367.00 | 367.00 | 363.65 | 364.35 | 359.84 | 41 |
| 2024-11-07 | 359.45 | 359.45 | 359.45 | 359.45 | 355.00 | 0 |
| 2024-11-06 | 359.45 | 359.45 | 359.45 | 359.45 | 355.00 | 0 |
| 2024-11-05 | 359.45 | 359.45 | 359.45 | 359.45 | 354.45 | 0 |
| 2024-11-04 | 359.45 | 359.45 | 359.45 | 359.45 | 354.45 | 0 |
| 2024-11-01 | 359.80 | 359.80 | 359.45 | 359.45 | 354.45 | 3 |
| 2024-10-31 | 350.70 | 352.45 | 350.70 | 352.10 | 347.20 | 39 |
| 2024-10-30 | 347.50 | 352.80 | 347.50 | 352.80 | 347.89 | 215 |
| 2024-10-29 | 368.70 | 368.70 | 368.70 | 368.70 | 363.57 | 0 |
| 2024-10-28 | 368.70 | 368.70 | 368.70 | 368.70 | 363.57 | 2 |
| 2024-10-25 | 368.56 | 368.56 | 368.56 | 368.56 | 363.43 | 30 |
| 2024-10-24 | 343.06 | 343.06 | 343.06 | 343.06 | 338.29 | 0 |
| 2024-10-23 | 343.06 | 343.06 | 343.06 | 343.06 | 338.29 | 0 |
| 2024-10-22 | 343.06 | 343.06 | 343.06 | 343.06 | 338.29 | 0 |
| 2024-10-21 | 343.06 | 343.06 | 343.06 | 343.06 | 338.29 | 0 |
| 2024-10-18 | 343.06 | 343.06 | 343.06 | 343.06 | 338.29 | 2 |
| 2024-10-17 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-16 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-15 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-14 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-11 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-10 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-09 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-08 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-07 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-04 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-03 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-02 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-10-01 | 331.00 | 331.00 | 331.00 | 331.00 | 326.40 | 0 |
| 2024-09-30 | 332.48 | 332.48 | 331.00 | 331.00 | 326.40 | 11 |
| 2024-09-27 | 329.00 | 329.00 | 329.00 | 329.00 | 324.42 | 10 |
| 2024-09-26 | 329.50 | 329.50 | 329.50 | 329.50 | 324.92 | 10 |
| 2024-09-25 | 332.00 | 332.00 | 332.00 | 332.00 | 327.38 | 10 |
| 2024-09-24 | 336.88 | 336.88 | 336.88 | 336.88 | 332.19 | 20 |
| 2024-09-23 | 339.30 | 339.30 | 339.30 | 339.30 | 334.58 | 10 |
| 2024-09-20 | 322.24 | 322.24 | 322.24 | 322.24 | 317.76 | 0 |
| 2024-09-19 | 324.16 | 324.16 | 322.24 | 322.24 | 317.76 | 1,650 |
| 2024-09-18 | 322.76 | 322.76 | 322.76 | 322.76 | 318.27 | 10 |
| 2024-09-17 | 347.97 | 347.97 | 347.97 | 347.97 | 343.13 | 10 |
| 2024-09-16 | 346.50 | 346.50 | 346.50 | 346.50 | 341.68 | 2 |
| 2024-09-13 | 356.00 | 356.00 | 356.00 | 356.00 | 351.05 | 0 |
| 2024-09-12 | 356.00 | 356.00 | 356.00 | 356.00 | 351.05 | 20 |
| 2024-09-11 | 354.00 | 357.00 | 354.00 | 356.76 | 351.80 | 1,660 |
| 2024-09-10 | 357.00 | 357.00 | 357.00 | 357.00 | 352.04 | 20 |
| 2024-09-09 | 348.00 | 348.00 | 348.00 | 348.00 | 343.16 | 10 |
| 2024-09-06 | 341.70 | 341.70 | 340.00 | 340.00 | 335.27 | 6 |
| 2024-09-05 | 342.73 | 342.73 | 342.73 | 342.73 | 337.96 | 0 |
| 2024-09-04 | 342.73 | 342.73 | 342.73 | 342.73 | 337.96 | 120 |
| 2024-09-03 | 346.80 | 346.80 | 346.80 | 346.80 | 341.98 | 130 |
| 2024-09-02 | 294.79 | 294.79 | 294.79 | 294.79 | 290.69 | 0 |
| 2024-08-30 | 294.79 | 294.79 | 294.79 | 294.79 | 290.69 | 0 |
| 2024-08-29 | 294.79 | 294.79 | 294.79 | 294.79 | 290.69 | 0 |
| 2024-08-28 | 294.79 | 294.79 | 294.79 | 294.79 | 290.69 | 0 |
| 2024-08-27 | 294.79 | 294.79 | 294.79 | 294.79 | 290.69 | 0 |
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.