Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 225.60 | 225.60 | 221.98 | 223.41 | 219.17 | 599,500 |
| 2024-08-21 | 224.08 | 226.66 | 222.68 | 224.30 | 220.04 | 793,000 |
| 2024-08-20 | 231.00 | 231.29 | 222.36 | 223.15 | 218.91 | 908,000 |
| 2024-08-19 | 227.48 | 231.50 | 226.53 | 231.30 | 226.91 | 786,700 |
| 2024-08-16 | 226.77 | 227.92 | 224.78 | 227.75 | 223.42 | 627,200 |
| 2024-08-15 | 223.43 | 228.02 | 221.66 | 227.22 | 222.90 | 897,000 |
| 2024-08-14 | 222.25 | 223.09 | 220.00 | 222.21 | 217.47 | 970,200 |
| 2024-08-13 | 216.56 | 223.68 | 216.56 | 220.27 | 215.57 | 1,079,300 |
| 2024-08-12 | 216.60 | 218.15 | 214.56 | 214.65 | 210.07 | 547,600 |
| 2024-08-09 | 215.82 | 217.09 | 212.97 | 216.59 | 211.97 | 543,000 |
| 2024-08-08 | 212.16 | 214.89 | 209.66 | 214.19 | 209.62 | 946,800 |
| 2024-08-07 | 219.87 | 219.87 | 209.08 | 210.94 | 206.44 | 1,291,400 |
| 2024-08-06 | 216.28 | 221.77 | 215.34 | 218.83 | 214.16 | 1,079,700 |
| 2024-08-05 | 213.17 | 220.20 | 209.00 | 215.68 | 211.08 | 1,547,500 |
| 2024-08-02 | 210.00 | 225.68 | 204.63 | 223.64 | 218.87 | 2,659,800 |
| 2024-08-01 | 212.75 | 216.78 | 211.00 | 214.56 | 209.98 | 1,513,700 |
| 2024-07-31 | 209.00 | 215.86 | 206.40 | 213.25 | 208.70 | 988,900 |
| 2024-07-30 | 207.91 | 210.48 | 206.27 | 208.04 | 203.60 | 762,800 |
| 2024-07-29 | 200.12 | 208.58 | 198.60 | 208.54 | 204.09 | 1,069,200 |
| 2024-07-26 | 207.04 | 207.04 | 196.43 | 197.04 | 192.84 | 1,896,800 |
| 2024-07-25 | 204.85 | 212.78 | 203.86 | 208.34 | 203.89 | 2,024,200 |
| 2024-07-24 | 208.35 | 210.76 | 206.12 | 206.20 | 201.80 | 653,200 |
| 2024-07-23 | 207.74 | 209.80 | 205.91 | 209.53 | 205.06 | 391,700 |
| 2024-07-22 | 204.37 | 207.58 | 203.48 | 207.28 | 202.86 | 664,500 |
| 2024-07-19 | 206.94 | 207.62 | 202.76 | 203.15 | 198.82 | 715,000 |
| 2024-07-18 | 206.58 | 209.00 | 203.43 | 203.88 | 199.53 | 606,000 |
| 2024-07-17 | 205.00 | 208.83 | 204.03 | 205.95 | 201.56 | 709,300 |
| 2024-07-16 | 205.69 | 207.72 | 204.50 | 206.80 | 202.39 | 738,600 |
| 2024-07-15 | 204.34 | 207.19 | 203.18 | 205.31 | 200.93 | 1,387,300 |
| 2024-07-12 | 200.98 | 206.84 | 200.50 | 204.83 | 200.46 | 753,600 |
| 2024-07-11 | 195.13 | 200.34 | 195.00 | 199.78 | 195.52 | 694,800 |
| 2024-07-10 | 191.74 | 192.93 | 189.15 | 192.33 | 188.23 | 510,100 |
| 2024-07-09 | 193.48 | 194.56 | 188.56 | 190.33 | 186.27 | 956,600 |
| 2024-07-08 | 194.35 | 194.86 | 191.90 | 192.92 | 188.80 | 805,200 |
| 2024-07-05 | 190.50 | 195.00 | 189.32 | 194.74 | 190.59 | 670,900 |
| 2024-07-03 | 189.59 | 189.99 | 188.06 | 189.40 | 185.36 | 383,800 |
| 2024-07-02 | 187.50 | 189.94 | 187.50 | 189.35 | 185.31 | 808,400 |
| 2024-07-01 | 190.91 | 192.38 | 186.22 | 186.94 | 182.95 | 871,700 |
| 2024-06-28 | 191.71 | 194.60 | 189.57 | 191.42 | 187.34 | 3,500,700 |
| 2024-06-27 | 189.50 | 192.74 | 187.57 | 191.58 | 187.49 | 1,271,100 |
| 2024-06-26 | 183.84 | 187.32 | 183.84 | 186.53 | 182.55 | 1,115,300 |
| 2024-06-25 | 185.07 | 186.81 | 180.34 | 183.84 | 179.92 | 2,139,500 |
| 2024-06-24 | 189.95 | 193.73 | 179.42 | 182.20 | 178.31 | 4,020,900 |
| 2024-06-21 | 213.36 | 213.53 | 200.00 | 205.83 | 201.44 | 2,717,400 |
| 2024-06-20 | 210.94 | 214.97 | 210.01 | 213.27 | 208.72 | 1,246,000 |
| 2024-06-18 | 210.82 | 212.62 | 210.17 | 212.27 | 207.74 | 972,900 |
| 2024-06-17 | 209.06 | 211.69 | 205.38 | 210.35 | 205.86 | 1,028,400 |
| 2024-06-14 | 210.97 | 212.00 | 208.63 | 211.73 | 207.21 | 1,113,700 |
| 2024-06-13 | 209.54 | 213.71 | 208.89 | 212.38 | 207.85 | 906,500 |
| 2024-06-12 | 211.88 | 214.54 | 210.01 | 210.89 | 206.39 | 718,100 |
| 2024-06-11 | 209.58 | 212.76 | 207.05 | 210.18 | 205.70 | 810,500 |
| 2024-06-10 | 209.81 | 211.82 | 209.31 | 211.66 | 207.14 | 723,100 |
| 2024-06-07 | 211.07 | 214.29 | 209.46 | 210.91 | 206.41 | 412,000 |
| 2024-06-06 | 211.57 | 212.49 | 210.13 | 211.56 | 207.05 | 709,200 |
| 2024-06-05 | 211.29 | 214.05 | 210.12 | 213.24 | 208.69 | 507,200 |
| 2024-06-04 | 206.95 | 212.23 | 206.61 | 211.18 | 206.67 | 676,400 |
| 2024-06-03 | 207.84 | 210.76 | 204.41 | 207.39 | 202.97 | 1,772,300 |
| 2024-05-31 | 209.10 | 210.94 | 205.00 | 206.33 | 201.93 | 2,928,100 |
| 2024-05-30 | 205.90 | 210.02 | 205.66 | 209.34 | 204.87 | 602,100 |
| 2024-05-29 | 205.16 | 207.74 | 205.01 | 205.96 | 201.57 | 599,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2010-08-31 | 2:1 |
| 2005-10-03 | 2:1 |
| 2000-04-03 | 2:1 |
| 1998-11-17 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.6600 USD |
| 2026-05-14 | 0.6000 USD |
| 2026-02-12 | 0.6000 USD |
| 2025-11-13 | 0.6000 USD |
| 2025-08-14 | 0.6000 USD |
| 2025-05-08 | 0.5300 USD |
| 2025-02-13 | 0.5300 USD |
| 2024-11-07 | 0.5300 USD |
| 2024-08-15 | 0.5300 USD |
| 2024-05-08 | 0.4800 USD |
| 2024-02-07 | 0.4800 USD |
| 2023-11-08 | 0.4800 USD |
| 2023-08-16 | 0.4800 USD |
| 2023-05-10 | 0.4400 USD |
| 2023-02-08 | 0.4400 USD |
| 2022-11-09 | 0.4400 USD |
| 2022-08-17 | 0.4400 USD |
| 2022-05-11 | 0.4200 USD |
| 2022-02-09 | 0.4200 USD |
| 2021-11-09 | 0.4200 USD |
| 2021-08-18 | 0.4200 USD |
| 2021-05-12 | 0.3900 USD |
| 2021-02-10 | 0.3900 USD |
| 2020-11-10 | 0.3900 USD |
| 2020-08-19 | 0.3900 USD |
| 2020-05-13 | 0.3900 USD |
| 2020-02-12 | 0.3900 USD |
| 2019-11-06 | 0.3900 USD |
| 2019-08-14 | 0.3900 USD |
| 2019-05-08 | 0.3700 USD |
| 2019-02-06 | 0.3700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.