Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	209.48	210.00	206.91	209.15	201.75	578,000
2022-12-16	213.78	214.43	208.09	209.80	202.38	963,300
2022-12-15	218.69	225.18	214.14	215.04	207.44	551,000
2022-12-14	224.53	225.04	219.14	220.86	213.05	623,400
2022-12-13	227.50	227.50	222.61	223.70	215.79	503,300
2022-12-12	220.97	221.50	219.23	220.90	213.09	539,500
2022-12-09	221.80	222.43	219.57	219.68	211.91	293,700
2022-12-08	222.90	224.24	220.80	222.50	214.63	773,900
2022-12-07	218.70	224.37	218.70	222.18	214.32	492,100
2022-12-06	218.40	218.94	215.77	217.73	210.03	603,100
2022-12-05	229.81	229.81	219.03	219.35	211.59	495,500
2022-12-02	227.50	234.37	227.50	232.90	224.67	368,600
2022-12-01	231.82	232.81	228.11	229.34	221.23	476,200
2022-11-30	224.40	230.31	223.14	230.20	222.06	1,124,400
2022-11-29	225.49	226.50	222.90	223.20	215.31	350,200
2022-11-28	229.03	230.61	224.17	225.54	217.57	427,600
2022-11-25	229.80	231.00	229.03	229.92	221.79	196,400
2022-11-23	230.00	232.15	228.56	229.34	221.23	323,300
2022-11-22	225.54	229.96	224.47	229.66	221.54	322,000
2022-11-21	223.16	227.54	222.44	225.21	217.25	318,300
2022-11-18	224.04	226.04	222.11	224.40	216.47	412,800
2022-11-17	221.97	221.97	217.47	218.98	211.24	265,100
2022-11-16	224.44	225.98	223.19	224.58	216.64	305,600
2022-11-15	223.72	227.43	221.72	223.63	215.72	517,700
2022-11-14	222.94	224.14	218.50	220.88	213.07	360,700
2022-11-11	227.48	228.15	222.27	223.03	215.14	488,800
2022-11-10	219.96	225.71	217.96	225.18	217.22	450,100
2022-11-09	213.19	215.35	210.49	211.96	204.47	321,000
2022-11-08	211.93	214.18	207.38	213.51	205.54	508,800
2022-11-07	210.98	212.99	209.06	212.64	204.70	657,800
2022-11-04	212.31	213.04	206.67	210.89	203.01	698,700
2022-11-03	215.23	215.23	208.81	208.94	201.14	681,600
2022-11-02	220.95	227.15	217.87	218.00	209.86	597,800
2022-11-01	225.24	225.54	219.01	220.87	212.62	748,100
2022-10-31	218.45	224.11	217.65	223.69	215.34	715,600
2022-10-28	215.12	219.45	209.30	218.73	210.56	1,228,200
2022-10-27	232.72	235.64	230.22	232.29	223.61	812,900
2022-10-26	230.50	236.75	229.61	233.97	225.23	590,100
2022-10-25	224.00	230.55	223.33	229.98	221.39	647,400
2022-10-24	224.47	226.33	223.00	225.63	217.20	560,400
2022-10-21	217.94	223.46	213.50	222.28	213.98	506,800
2022-10-20	218.31	221.51	215.48	217.42	209.30	721,900
2022-10-19	217.63	218.63	213.50	215.30	207.26	311,200
2022-10-18	221.36	222.97	214.97	218.90	210.73	610,300
2022-10-17	214.05	215.75	212.75	215.00	206.97	560,500
2022-10-14	216.67	217.69	210.80	211.75	203.84	415,100
2022-10-13	206.35	216.21	206.30	214.78	206.76	537,900
2022-10-12	213.56	213.56	209.82	210.13	202.28	546,500
2022-10-11	217.64	217.74	213.51	215.00	206.97	553,300
2022-10-10	223.19	223.19	217.98	219.18	210.99	234,100
2022-10-07	227.84	227.87	221.15	222.41	214.10	330,400
2022-10-06	231.33	232.14	228.81	229.85	221.27	452,500
2022-10-05	231.15	235.00	227.78	231.76	223.10	597,700
2022-10-04	225.98	229.52	222.51	228.73	220.19	516,200
2022-10-03	220.19	226.62	218.03	224.25	215.88	460,600
2022-09-30	219.26	223.13	217.71	218.30	210.15	521,200
2022-09-29	217.25	220.30	215.83	218.46	210.30	445,200
2022-09-28	214.09	219.37	212.63	218.75	210.58	454,000
2022-09-27	217.15	217.58	211.52	212.32	204.39	319,500
2022-09-26	213.66	216.87	213.38	215.10	207.07	300,100

← NewerPage 17 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.