Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	160.84	162.48	159.60	161.53	157.34	1,103,100
2023-12-01	157.45	159.74	156.39	159.64	155.49	704,900
2023-11-30	159.25	160.16	156.67	157.73	153.63	1,641,100
2023-11-29	158.50	164.10	158.48	158.85	154.73	1,762,100
2023-11-28	151.95	155.99	151.95	155.68	151.64	1,358,100
2023-11-27	152.67	153.73	152.32	152.57	148.61	541,300
2023-11-24	152.64	154.07	152.54	153.88	149.88	301,300
2023-11-22	153.99	154.24	152.08	152.61	148.65	428,100
2023-11-21	151.10	153.04	150.39	152.52	148.56	850,600
2023-11-20	148.45	152.16	148.03	151.21	147.28	886,700
2023-11-17	148.81	150.10	147.39	148.94	145.07	1,339,700
2023-11-16	149.96	151.16	148.60	148.90	145.03	1,216,100
2023-11-15	147.31	153.65	147.31	152.15	148.20	1,391,600
2023-11-14	145.23	148.20	144.29	147.31	143.48	867,600
2023-11-13	145.62	146.74	140.81	142.92	139.21	1,126,800
2023-11-10	142.80	143.89	141.28	143.60	139.87	1,239,600
2023-11-09	147.52	148.75	142.65	143.42	139.70	1,047,400
2023-11-08	152.50	153.00	146.70	148.78	144.92	1,399,600
2023-11-07	153.24	155.07	149.77	150.26	145.89	1,311,100
2023-11-06	153.94	156.17	153.01	153.88	149.41	1,399,900
2023-11-03	152.06	154.22	151.47	152.81	148.37	1,309,400
2023-11-02	150.51	151.16	147.76	150.10	145.74	1,995,500
2023-11-01	143.42	147.88	142.70	147.18	142.90	1,757,800
2023-10-31	138.58	142.46	138.55	141.22	137.11	1,335,800
2023-10-30	137.72	140.20	134.12	137.45	133.45	2,197,700
2023-10-27	144.82	146.27	132.24	134.65	130.73	3,019,500
2023-10-26	139.84	143.51	138.50	138.73	134.70	2,085,600
2023-10-25	141.08	142.32	139.51	140.50	136.41	1,273,200
2023-10-24	144.98	146.28	141.48	142.27	138.13	2,113,400
2023-10-23	148.07	148.74	145.19	146.63	142.37	1,660,900
2023-10-20	142.50	145.68	141.81	144.20	140.01	1,065,300
2023-10-19	142.14	144.80	141.59	142.29	138.15	1,001,000
2023-10-18	141.98	145.76	141.96	142.43	138.29	1,530,800
2023-10-17	139.70	142.37	139.19	141.84	137.72	1,101,800
2023-10-16	140.47	141.67	139.18	141.24	137.13	1,763,700
2023-10-13	136.12	140.43	136.08	140.25	136.17	1,568,900
2023-10-12	141.51	143.10	136.02	136.30	132.34	1,455,200
2023-10-11	149.12	150.23	140.28	144.23	140.04	2,365,100
2023-10-10	148.37	150.83	147.31	150.41	146.04	1,566,100
2023-10-09	144.11	147.23	142.22	146.54	142.28	1,668,700
2023-10-06	146.92	149.41	145.24	146.59	142.33	2,190,500
2023-10-05	146.02	146.84	142.40	145.52	141.29	2,048,900
2023-10-04	145.01	148.28	144.26	148.01	143.71	1,945,800
2023-10-03	144.69	145.64	143.37	144.59	140.39	1,133,400
2023-10-02	145.92	147.93	145.06	145.75	141.51	1,231,500
2023-09-29	150.90	151.78	147.40	147.87	143.57	1,693,900
2023-09-28	151.66	152.79	149.00	150.05	145.69	1,891,000
2023-09-27	145.61	150.64	145.61	148.65	144.33	2,996,900
2023-09-26	140.00	143.91	140.00	143.20	139.04	1,841,900
2023-09-25	136.20	138.41	136.20	138.29	134.27	1,843,200
2023-09-22	137.75	138.56	136.43	136.61	132.64	1,805,600
2023-09-21	139.78	140.33	136.22	136.29	132.33	1,526,800
2023-09-20	144.37	145.49	141.01	141.12	137.02	1,202,700
2023-09-19	145.45	146.26	142.69	143.69	139.51	1,436,000
2023-09-18	145.66	147.46	145.66	146.05	141.80	1,579,100
2023-09-15	147.96	148.12	145.00	145.39	141.16	2,391,100
2023-09-14	147.23	148.04	146.18	147.64	143.35	2,186,700
2023-09-13	147.04	148.67	146.05	146.34	142.08	1,665,200
2023-09-12	151.51	152.20	147.49	148.97	144.64	1,447,500
2023-09-11	150.00	154.78	149.54	151.51	147.10	2,525,900

← NewerPage 13 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.