Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	211.34	212.27	206.84	207.10	200.17	1,257,300
2023-03-16	207.34	211.36	207.34	211.28	204.21	514,600
2023-03-15	206.14	208.45	205.43	207.99	201.03	742,100
2023-03-14	208.64	209.91	206.63	208.55	201.57	727,600
2023-03-13	205.18	209.36	204.22	206.32	199.42	801,800
2023-03-10	211.94	212.54	204.97	205.86	198.97	579,700
2023-03-09	215.59	215.96	211.53	212.12	205.02	448,000
2023-03-08	214.33	215.57	213.33	214.63	207.45	369,800
2023-03-07	219.72	219.84	214.16	215.03	207.83	538,100
2023-03-06	219.98	220.67	218.09	219.16	211.83	618,700
2023-03-03	216.69	220.37	214.93	219.81	212.45	528,100
2023-03-02	212.72	215.80	211.35	215.68	208.46	406,000
2023-03-01	211.80	214.12	211.06	214.11	206.95	518,900
2023-02-28	210.78	213.89	210.78	213.00	205.87	1,221,700
2023-02-27	213.20	213.76	211.17	211.89	204.80	426,600
2023-02-24	213.03	214.31	211.37	211.53	204.45	544,500
2023-02-23	214.55	216.40	213.34	215.00	207.81	756,700
2023-02-22	214.56	216.01	213.47	213.99	206.83	657,900
2023-02-21	214.60	215.51	213.72	215.28	208.08	585,000
2023-02-17	213.37	216.24	213.14	216.14	208.91	649,300
2023-02-16	212.20	216.17	212.01	213.91	206.75	469,800
2023-02-15	213.50	215.41	213.50	214.88	207.69	699,300
2023-02-14	214.50	215.73	212.42	213.92	206.76	619,400
2023-02-13	213.13	215.24	212.38	215.21	208.01	556,300
2023-02-10	214.82	215.94	211.43	213.13	206.00	959,400
2023-02-09	221.53	221.81	214.60	215.11	207.91	813,500
2023-02-08	222.69	222.72	219.71	220.96	213.57	509,000
2023-02-07	220.01	224.80	218.10	224.45	216.51	491,700
2023-02-06	222.89	223.24	219.76	221.46	213.63	487,800
2023-02-03	224.50	227.25	223.28	224.60	216.66	536,700
2023-02-02	229.00	229.83	225.46	226.61	218.60	781,800
2023-02-01	229.07	231.83	224.15	229.02	220.92	835,600
2023-01-31	223.89	228.43	223.37	228.37	220.30	650,400
2023-01-30	221.87	224.83	219.40	222.71	214.84	620,500
2023-01-27	235.51	235.53	221.58	224.59	216.65	1,179,900
2023-01-26	231.18	233.60	230.23	232.17	223.96	538,300
2023-01-25	231.25	231.86	228.51	231.16	222.99	711,300
2023-01-24	235.20	235.87	232.61	233.62	225.36	463,500
2023-01-23	233.46	239.36	233.01	236.53	228.17	671,900
2023-01-20	230.32	235.62	229.63	234.73	226.43	914,600
2023-01-19	226.07	230.47	226.00	229.30	221.19	680,700
2023-01-18	230.00	231.94	225.13	225.97	217.98	714,900
2023-01-17	220.43	225.79	220.23	225.38	217.41	637,900
2023-01-13	214.49	218.72	214.26	218.10	210.39	661,100
2023-01-12	214.29	214.62	211.89	214.00	206.43	462,600
2023-01-11	214.16	214.75	212.14	214.53	206.94	843,000
2023-01-10	210.85	214.91	210.85	212.68	205.16	677,800
2023-01-09	210.99	213.02	209.56	209.69	202.28	625,500
2023-01-06	206.60	211.61	202.04	208.89	201.50	1,002,900
2023-01-05	209.00	210.00	204.45	205.07	197.82	741,800
2023-01-04	211.69	214.38	209.31	210.90	203.44	774,400
2023-01-03	210.07	211.25	206.06	209.11	201.72	604,700
2022-12-30	208.00	208.44	205.53	208.13	200.77	359,700
2022-12-29	208.08	210.24	206.98	209.37	201.97	658,900
2022-12-28	206.89	208.49	205.17	205.77	198.49	469,300
2022-12-27	208.89	210.40	205.80	206.89	199.57	663,000
2022-12-23	208.33	208.97	206.50	208.32	200.95	565,400
2022-12-22	209.56	210.91	206.00	209.14	201.75	429,600
2022-12-21	210.28	211.02	208.17	210.14	202.71	784,500
2022-12-20	209.05	209.93	207.05	208.91	201.52	490,100

← NewerPage 16 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.