Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	149.43	149.60	146.44	147.95	143.65	1,506,600
2023-09-07	153.35	153.95	149.19	150.50	146.12	1,816,700
2023-09-06	155.41	155.41	151.46	153.33	148.87	3,292,000
2023-09-05	155.74	157.08	152.26	153.89	149.42	2,422,300
2023-09-01	161.15	161.36	157.73	159.19	154.56	2,015,600
2023-08-31	164.82	165.56	159.40	159.59	154.95	2,035,800
2023-08-30	164.13	167.08	164.08	164.18	159.41	1,017,500
2023-08-29	162.56	163.99	160.96	163.93	159.16	798,100
2023-08-28	162.17	164.23	160.72	161.88	157.17	1,313,300
2023-08-25	160.31	162.37	160.09	160.98	156.30	1,063,800
2023-08-24	162.32	162.56	158.88	159.74	155.10	1,677,600
2023-08-23	163.39	164.22	161.88	162.00	157.29	1,614,800
2023-08-22	165.66	165.87	162.43	162.58	157.85	1,657,000
2023-08-21	166.58	168.69	164.98	165.89	161.07	1,874,500
2023-08-18	166.30	167.67	164.27	165.67	160.85	1,868,200
2023-08-17	172.10	173.16	162.48	164.80	160.01	2,873,700
2023-08-16	181.81	183.16	173.23	173.71	168.66	1,746,400
2023-08-15	181.60	184.02	180.80	183.35	177.55	1,177,700
2023-08-14	180.01	181.59	178.67	180.85	175.13	1,217,800
2023-08-11	178.10	179.96	177.60	179.47	173.80	1,120,700
2023-08-10	178.47	181.33	177.03	177.13	171.53	2,083,100
2023-08-09	179.17	181.50	176.28	176.92	171.33	1,529,200
2023-08-08	184.54	185.00	176.14	179.27	173.60	2,661,300
2023-08-07	190.26	191.99	184.72	186.67	180.77	2,997,600
2023-08-04	198.50	199.61	178.16	179.25	173.58	2,885,000
2023-08-03	220.59	221.82	219.75	219.95	213.00	704,600
2023-08-02	224.08	225.49	221.46	222.15	215.13	618,800
2023-08-01	224.12	229.97	224.12	225.35	218.22	745,700
2023-07-31	224.23	227.32	221.43	222.35	215.32	913,600
2023-07-28	222.91	223.88	221.31	223.17	216.11	540,000
2023-07-27	224.75	226.42	221.39	221.50	214.50	833,500
2023-07-26	221.00	222.62	220.51	221.63	214.62	612,600
2023-07-25	218.15	221.73	217.88	219.99	213.03	674,600
2023-07-24	219.97	220.21	217.33	218.16	211.26	839,400
2023-07-21	219.24	220.23	217.50	219.94	212.99	603,500
2023-07-20	219.05	220.42	218.54	219.29	212.36	485,300
2023-07-19	221.38	222.72	217.66	218.05	211.16	500,100
2023-07-18	220.06	222.42	219.10	221.12	214.13	427,500
2023-07-17	222.22	222.65	220.15	220.77	213.79	434,400
2023-07-14	218.96	223.82	218.96	222.35	215.32	617,700
2023-07-13	219.80	221.08	217.47	218.69	211.78	571,200
2023-07-12	218.68	219.00	216.25	216.88	210.02	490,900
2023-07-11	216.62	218.11	215.85	216.91	210.05	502,300
2023-07-10	216.35	217.64	215.54	216.61	209.76	385,700
2023-07-07	214.65	217.29	214.12	215.80	208.98	587,700
2023-07-06	214.95	216.29	213.94	215.00	208.20	644,400
2023-07-05	214.08	218.09	213.50	216.44	209.60	818,200
2023-07-03	217.21	218.21	213.60	214.65	207.86	487,300
2023-06-30	218.19	220.99	217.96	218.50	211.59	861,300
2023-06-29	214.30	217.33	214.12	216.23	209.39	770,500
2023-06-28	214.10	214.95	212.70	214.68	207.89	615,000
2023-06-27	215.42	215.42	212.61	214.10	207.33	552,400
2023-06-26	215.38	215.38	211.43	214.49	207.71	436,400
2023-06-23	216.22	216.88	215.19	215.27	208.46	917,900
2023-06-22	217.94	217.94	216.29	216.52	209.67	524,500
2023-06-21	215.98	217.68	215.62	216.75	209.90	843,700
2023-06-20	218.04	218.49	215.08	216.81	209.95	580,600
2023-06-16	220.58	222.58	217.78	219.04	212.11	734,800
2023-06-15	216.27	219.35	214.72	218.98	212.06	472,300
2023-06-14	216.14	219.83	215.29	216.64	209.79	909,000

← NewerPage 14 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.