Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	217.00	217.60	214.53	214.77	207.98	574,300
2023-06-12	213.53	214.96	212.72	214.70	207.91	674,700
2023-06-09	215.40	215.40	212.62	213.53	206.78	512,000
2023-06-08	213.89	215.19	212.56	214.93	208.13	512,300
2023-06-07	221.37	221.39	212.60	214.77	207.98	785,200
2023-06-06	222.99	224.70	221.06	221.99	214.97	570,000
2023-06-05	219.79	222.45	219.79	222.12	215.10	413,700
2023-06-02	219.82	221.68	218.15	220.64	213.66	489,100
2023-06-01	211.86	218.73	211.31	218.69	211.78	789,900
2023-05-31	210.60	212.00	207.31	210.79	204.12	3,374,300
2023-05-30	214.76	214.86	209.73	209.98	203.34	1,044,700
2023-05-26	217.16	218.44	214.79	215.44	208.63	698,700
2023-05-25	219.91	221.40	216.84	216.97	210.11	691,700
2023-05-24	221.06	221.80	219.94	220.40	213.43	566,400
2023-05-23	224.07	225.30	221.10	222.55	215.51	738,400
2023-05-22	223.64	227.36	223.60	225.46	218.33	586,500
2023-05-19	224.80	225.80	223.46	224.51	217.41	517,800
2023-05-18	224.07	224.98	222.76	224.21	217.12	444,300
2023-05-17	229.28	229.39	223.30	223.97	216.89	647,200
2023-05-16	231.50	231.50	227.96	228.73	221.50	315,700
2023-05-15	232.85	232.99	230.80	232.49	225.14	324,900
2023-05-12	236.05	237.26	232.34	233.50	226.12	374,900
2023-05-11	233.30	236.36	232.91	236.12	228.65	498,000
2023-05-10	232.40	234.11	231.34	233.50	226.12	349,800
2023-05-09	231.89	232.26	230.42	231.13	223.40	417,200
2023-05-08	231.01	233.77	230.69	232.70	224.91	348,900
2023-05-05	232.85	233.44	230.65	231.65	223.90	385,700
2023-05-04	235.88	235.88	231.13	232.09	224.32	458,800
2023-05-03	237.64	240.09	235.19	236.80	228.88	517,700
2023-05-02	234.43	236.53	232.34	235.94	228.04	889,500
2023-05-01	239.30	239.30	232.01	234.43	226.59	1,082,500
2023-04-28	228.30	243.52	227.67	240.96	232.90	1,251,600
2023-04-27	223.14	225.43	220.71	225.30	217.76	536,400
2023-04-26	224.05	225.12	223.37	223.92	216.43	575,000
2023-04-25	228.95	229.12	226.47	226.61	219.03	434,600
2023-04-24	228.00	230.48	228.00	229.49	221.81	485,800
2023-04-21	226.71	228.50	226.00	228.07	220.44	455,400
2023-04-20	222.19	225.04	222.09	224.85	217.33	490,600
2023-04-19	222.20	223.08	221.23	222.37	214.93	386,800
2023-04-18	226.37	226.37	222.09	222.89	215.43	371,300
2023-04-17	224.65	225.67	222.99	225.45	217.91	391,600
2023-04-14	226.44	227.84	224.39	224.56	217.05	610,200
2023-04-13	224.07	227.74	223.48	226.55	218.97	447,400
2023-04-12	224.73	225.64	221.75	222.18	214.75	335,900
2023-04-11	222.98	224.20	222.07	223.17	215.70	289,000
2023-04-10	220.47	222.14	218.96	222.14	214.71	510,300
2023-04-06	221.42	221.94	220.63	221.85	214.43	368,700
2023-04-05	220.50	222.96	220.13	221.15	213.75	399,500
2023-04-04	219.84	222.16	219.84	220.24	212.87	479,700
2023-04-03	218.23	220.64	217.54	219.17	211.84	421,100
2023-03-31	217.23	219.52	217.17	218.99	211.66	512,200
2023-03-30	215.88	216.94	215.27	215.95	208.72	401,300
2023-03-29	214.09	214.74	212.39	213.52	206.37	416,200
2023-03-28	215.24	216.55	212.50	213.09	205.96	238,800
2023-03-27	214.63	217.14	213.80	215.82	208.60	426,000
2023-03-24	210.94	212.71	209.44	212.58	205.47	409,100
2023-03-23	211.43	214.09	209.13	210.59	203.54	662,600
2023-03-22	213.29	215.80	210.64	210.78	203.73	428,000
2023-03-21	210.87	214.56	210.87	213.87	206.71	878,200
2023-03-20	206.75	211.33	206.75	210.67	203.62	809,000

← NewerPage 15 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.