Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	173.25	175.80	170.56	174.61	170.51	819,800
2024-02-29	174.43	174.74	171.67	173.72	169.64	1,613,300
2024-02-28	180.99	181.16	171.99	173.96	169.87	1,410,100
2024-02-27	183.15	184.10	180.96	180.99	176.74	666,700
2024-02-26	184.04	185.38	181.70	183.29	178.98	965,400
2024-02-23	183.10	185.80	183.10	184.04	179.71	675,500
2024-02-22	180.26	183.51	179.01	183.10	178.80	706,100
2024-02-21	180.50	180.83	178.64	180.29	176.05	620,100
2024-02-20	180.46	181.05	179.18	180.66	176.41	660,200
2024-02-16	181.63	183.88	180.18	180.46	176.22	666,600
2024-02-15	182.47	184.24	180.31	182.61	178.32	604,000
2024-02-14	179.55	180.98	178.74	180.55	176.31	468,300
2024-02-13	179.65	181.62	178.49	179.17	174.96	731,300
2024-02-12	179.87	184.00	179.72	182.52	178.23	881,700
2024-02-09	184.84	185.95	182.27	184.63	180.29	747,700
2024-02-08	185.68	186.07	181.74	183.75	179.43	897,100
2024-02-07	190.35	190.51	186.52	186.59	182.20	979,900
2024-02-06	190.29	192.64	186.07	190.72	185.77	1,302,600
2024-02-05	191.20	192.44	190.09	190.11	185.17	815,900
2024-02-02	191.98	193.27	190.89	191.86	186.88	617,600
2024-02-01	190.44	193.83	189.80	193.66	188.63	823,400
2024-01-31	192.31	193.04	189.76	190.20	185.26	767,800
2024-01-30	190.80	192.34	189.68	191.38	186.41	730,500
2024-01-29	189.95	197.85	188.50	191.23	186.26	1,625,900
2024-01-26	187.98	195.74	187.00	190.15	185.21	2,336,900
2024-01-25	189.56	190.04	181.10	186.35	181.51	2,473,200
2024-01-24	175.47	177.77	171.66	171.78	167.32	1,293,300
2024-01-23	177.32	178.53	173.33	174.97	170.43	592,300
2024-01-22	174.00	179.10	173.98	176.82	172.23	844,600
2024-01-19	173.37	173.37	170.48	172.54	168.06	615,400
2024-01-18	171.78	173.36	170.39	172.76	168.27	918,100
2024-01-17	171.46	171.57	168.29	170.71	166.28	752,400
2024-01-16	171.71	172.03	169.24	170.21	165.79	1,109,400
2024-01-12	178.56	179.56	172.57	173.90	169.38	729,000
2024-01-11	177.41	179.11	175.42	177.89	173.27	1,021,900
2024-01-10	176.58	178.89	175.28	177.29	172.69	962,600
2024-01-09	176.20	182.46	176.13	177.83	173.21	1,216,600
2024-01-08	167.69	173.30	166.90	172.77	168.28	814,600
2024-01-05	166.67	169.34	166.24	166.82	162.49	514,700
2024-01-04	164.58	168.13	164.12	167.58	163.23	580,600
2024-01-03	170.03	170.30	164.75	165.79	161.49	731,000
2024-01-02	171.29	172.84	169.44	171.78	167.32	576,000
2023-12-29	171.86	173.10	171.05	172.02	167.55	549,400
2023-12-28	178.51	180.44	172.52	173.00	168.51	641,800
2023-12-27	172.93	173.45	171.47	172.98	168.49	461,600
2023-12-26	171.34	173.55	171.01	173.39	168.89	474,900
2023-12-22	174.40	174.40	171.27	171.40	166.95	798,800
2023-12-21	175.36	177.32	172.42	174.81	170.27	857,000
2023-12-20	173.86	177.69	172.77	173.97	169.45	1,276,000
2023-12-19	171.38	173.99	171.38	173.58	169.07	641,000
2023-12-18	169.00	170.67	168.20	169.91	165.50	653,700
2023-12-15	171.25	172.90	168.37	169.05	164.66	1,553,100
2023-12-14	173.96	175.76	170.64	172.64	168.16	1,464,900
2023-12-13	166.84	172.41	165.84	172.10	167.63	793,900
2023-12-12	164.41	167.80	163.43	167.73	163.37	892,700
2023-12-11	162.18	164.24	162.18	163.54	159.29	533,700
2023-12-08	163.67	163.93	162.48	162.87	158.64	763,200
2023-12-07	163.84	164.74	162.05	163.49	159.24	849,200
2023-12-06	163.10	165.39	162.81	164.00	159.74	1,116,200
2023-12-05	160.84	163.03	160.16	160.95	156.77	796,400

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.