Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 212.41 | 213.53 | 206.16 | 207.17 | 202.75 | 829,500 |
| 2024-05-24 | 212.08 | 214.49 | 210.75 | 213.26 | 208.71 | 536,200 |
| 2024-05-23 | 218.10 | 218.10 | 210.24 | 211.58 | 207.07 | 1,046,700 |
| 2024-05-22 | 217.63 | 219.98 | 216.28 | 218.27 | 213.61 | 555,400 |
| 2024-05-21 | 218.26 | 219.60 | 216.66 | 218.28 | 213.62 | 452,600 |
| 2024-05-20 | 218.57 | 219.93 | 216.73 | 218.74 | 214.07 | 500,200 |
| 2024-05-17 | 219.82 | 220.04 | 217.53 | 218.57 | 213.91 | 450,600 |
| 2024-05-16 | 220.14 | 222.96 | 218.80 | 219.97 | 215.28 | 649,000 |
| 2024-05-15 | 218.07 | 221.80 | 217.67 | 220.63 | 215.92 | 649,500 |
| 2024-05-14 | 216.27 | 219.80 | 213.82 | 215.85 | 211.24 | 724,800 |
| 2024-05-13 | 215.00 | 219.40 | 213.82 | 217.89 | 213.24 | 781,100 |
| 2024-05-10 | 216.00 | 217.55 | 212.95 | 213.82 | 209.26 | 635,300 |
| 2024-05-09 | 212.64 | 217.51 | 211.97 | 216.84 | 212.21 | 809,000 |
| 2024-05-08 | 211.37 | 212.92 | 210.39 | 212.88 | 208.34 | 993,100 |
| 2024-05-07 | 217.20 | 217.29 | 215.70 | 216.16 | 211.08 | 813,900 |
| 2024-05-06 | 218.14 | 218.49 | 215.42 | 216.94 | 211.84 | 844,800 |
| 2024-05-03 | 219.63 | 221.40 | 216.72 | 216.98 | 211.88 | 655,000 |
| 2024-05-02 | 215.50 | 218.25 | 213.22 | 218.15 | 213.02 | 1,146,000 |
| 2024-05-01 | 212.65 | 217.30 | 211.36 | 215.01 | 209.96 | 1,306,100 |
| 2024-04-30 | 215.03 | 215.41 | 211.55 | 213.99 | 208.96 | 1,635,700 |
| 2024-04-29 | 214.11 | 217.23 | 210.20 | 217.19 | 212.08 | 2,159,900 |
| 2024-04-26 | 203.02 | 218.38 | 201.86 | 218.06 | 212.93 | 4,330,800 |
| 2024-04-25 | 183.07 | 184.30 | 179.00 | 183.42 | 179.11 | 1,124,500 |
| 2024-04-24 | 185.88 | 186.88 | 183.02 | 183.78 | 179.46 | 973,400 |
| 2024-04-23 | 182.59 | 184.83 | 181.70 | 184.22 | 179.89 | 1,203,000 |
| 2024-04-22 | 180.00 | 180.81 | 178.49 | 180.35 | 176.11 | 1,218,700 |
| 2024-04-19 | 179.15 | 179.43 | 176.92 | 178.85 | 174.65 | 1,303,500 |
| 2024-04-18 | 177.40 | 179.80 | 176.33 | 177.61 | 173.43 | 1,583,600 |
| 2024-04-17 | 182.00 | 183.40 | 172.19 | 173.83 | 169.74 | 3,005,100 |
| 2024-04-16 | 184.46 | 186.72 | 183.37 | 184.86 | 180.51 | 411,900 |
| 2024-04-15 | 187.95 | 189.29 | 184.78 | 185.09 | 180.74 | 605,400 |
| 2024-04-12 | 188.62 | 189.41 | 184.39 | 185.86 | 181.49 | 659,900 |
| 2024-04-11 | 195.14 | 195.14 | 189.40 | 189.51 | 185.05 | 696,200 |
| 2024-04-10 | 190.72 | 194.62 | 190.52 | 193.80 | 189.24 | 915,300 |
| 2024-04-09 | 189.00 | 194.38 | 187.98 | 194.27 | 189.70 | 988,300 |
| 2024-04-08 | 188.61 | 188.97 | 187.50 | 187.76 | 183.35 | 774,000 |
| 2024-04-05 | 185.02 | 189.56 | 185.02 | 188.76 | 184.32 | 749,000 |
| 2024-04-04 | 187.60 | 188.15 | 184.84 | 185.00 | 180.65 | 872,900 |
| 2024-04-03 | 185.99 | 189.04 | 185.39 | 186.04 | 181.67 | 1,456,200 |
| 2024-04-02 | 187.59 | 188.29 | 182.29 | 184.36 | 180.03 | 984,800 |
| 2024-04-01 | 198.31 | 198.31 | 189.24 | 189.32 | 184.87 | 1,532,600 |
| 2024-03-28 | 197.14 | 198.54 | 196.47 | 198.03 | 193.37 | 622,600 |
| 2024-03-27 | 195.49 | 196.75 | 194.21 | 196.33 | 191.71 | 567,400 |
| 2024-03-26 | 193.50 | 195.66 | 192.99 | 194.18 | 189.62 | 1,108,900 |
| 2024-03-25 | 192.50 | 194.59 | 191.82 | 193.31 | 188.77 | 1,836,900 |
| 2024-03-22 | 193.60 | 193.82 | 191.12 | 192.00 | 187.49 | 1,130,300 |
| 2024-03-21 | 193.45 | 194.39 | 192.36 | 193.73 | 189.18 | 1,109,800 |
| 2024-03-20 | 191.69 | 193.02 | 190.18 | 192.38 | 187.86 | 1,205,400 |
| 2024-03-19 | 190.90 | 193.08 | 190.20 | 193.02 | 188.48 | 1,022,500 |
| 2024-03-18 | 191.04 | 192.04 | 190.17 | 190.96 | 186.47 | 860,800 |
| 2024-03-15 | 188.84 | 190.41 | 187.84 | 190.05 | 185.58 | 1,438,200 |
| 2024-03-14 | 192.47 | 194.37 | 190.45 | 191.75 | 187.24 | 1,533,600 |
| 2024-03-13 | 193.68 | 194.23 | 191.69 | 192.47 | 187.95 | 930,300 |
| 2024-03-12 | 189.25 | 194.71 | 188.79 | 193.78 | 189.22 | 1,390,700 |
| 2024-03-11 | 185.55 | 189.87 | 184.38 | 189.75 | 185.29 | 1,332,400 |
| 2024-03-08 | 192.00 | 194.79 | 185.97 | 188.44 | 184.01 | 980,900 |
| 2024-03-07 | 190.00 | 194.26 | 188.91 | 192.60 | 188.07 | 1,447,300 |
| 2024-03-06 | 178.98 | 184.36 | 178.92 | 184.28 | 179.95 | 1,030,900 |
| 2024-03-05 | 181.18 | 181.18 | 176.32 | 177.63 | 173.45 | 659,400 |
| 2024-03-04 | 176.20 | 181.18 | 175.21 | 180.72 | 176.47 | 1,077,700 |
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.