Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	212.17	214.72	210.53	214.51	206.50	287,500
2022-09-22	216.24	216.81	213.55	213.69	205.71	255,600
2022-09-21	222.11	224.15	217.35	217.59	209.46	382,000
2022-09-20	223.02	223.02	218.24	220.20	211.98	331,100
2022-09-19	221.35	224.61	219.29	224.26	215.88	432,200
2022-09-16	225.68	225.68	219.88	223.07	214.74	803,300
2022-09-15	232.38	233.80	225.79	225.95	217.51	439,200
2022-09-14	235.32	235.53	232.33	233.20	224.49	513,200
2022-09-13	233.62	236.00	233.62	234.64	225.88	653,400
2022-09-12	236.12	239.10	236.12	238.01	229.12	601,300
2022-09-09	233.59	237.62	232.03	236.03	227.22	412,200
2022-09-08	230.93	233.42	228.91	233.07	224.37	405,900
2022-09-07	221.00	231.84	221.00	231.29	222.65	697,800
2022-09-06	216.92	221.36	216.87	220.66	212.42	501,100
2022-09-02	221.42	221.85	214.60	215.98	207.91	255,800
2022-09-01	219.13	219.78	214.86	219.48	211.28	403,200
2022-08-31	221.36	222.55	219.61	219.92	211.71	598,600
2022-08-30	221.18	221.42	218.35	219.44	211.24	322,700
2022-08-29	219.24	221.99	218.70	220.63	212.39	303,600
2022-08-26	228.63	228.63	221.04	221.15	212.89	269,500
2022-08-25	226.31	229.38	224.59	229.23	220.67	293,500
2022-08-24	224.89	225.65	223.62	223.72	215.36	345,500
2022-08-23	228.57	228.76	223.08	224.68	216.29	472,200
2022-08-22	231.63	232.95	228.75	229.36	220.79	314,000
2022-08-19	236.00	236.00	232.59	233.49	224.77	485,400
2022-08-18	236.74	236.78	233.33	236.00	227.19	394,500
2022-08-17	235.03	236.74	234.60	236.41	227.58	378,800
2022-08-16	236.76	238.84	235.05	236.10	226.86	484,300
2022-08-15	239.00	241.19	235.00	237.11	227.83	522,800
2022-08-12	237.34	240.69	231.19	239.99	230.60	765,300
2022-08-11	245.00	247.65	240.32	240.85	231.42	720,500
2022-08-10	240.66	243.64	239.72	243.58	234.05	537,600
2022-08-09	236.35	237.82	235.09	236.78	227.51	393,200
2022-08-08	243.00	243.05	235.52	236.63	227.37	569,400
2022-08-05	237.07	241.97	235.58	241.80	232.34	458,800
2022-08-04	239.60	239.99	238.23	238.70	229.36	456,300
2022-08-03	240.72	241.68	238.21	239.60	230.22	407,000
2022-08-02	238.46	242.43	238.13	239.31	229.94	480,700
2022-08-01	238.59	241.19	237.10	239.20	229.84	420,500
2022-07-29	241.54	241.79	238.95	240.52	231.11	611,300
2022-07-28	240.06	244.39	236.81	243.07	233.56	480,700
2022-07-27	238.93	241.21	236.81	240.16	230.76	351,800
2022-07-26	236.70	239.14	234.49	238.16	228.84	465,300
2022-07-25	231.67	236.92	231.01	236.02	226.78	852,300
2022-07-22	233.11	235.51	229.93	231.75	222.68	370,800
2022-07-21	228.29	233.51	227.10	232.91	223.79	503,600
2022-07-20	225.41	229.57	224.17	226.90	218.02	318,900
2022-07-19	220.82	224.92	219.11	224.76	215.96	446,600
2022-07-18	225.41	225.88	217.95	218.76	210.20	557,200
2022-07-15	224.90	226.07	221.90	225.50	216.67	574,300
2022-07-14	216.14	222.59	215.66	221.92	213.23	692,000
2022-07-13	212.20	219.74	212.20	218.25	209.71	626,800
2022-07-12	216.66	220.37	214.68	215.78	207.33	494,600
2022-07-11	216.22	218.91	212.20	216.87	208.38	327,800
2022-07-08	219.15	220.99	217.20	217.67	209.15	486,800
2022-07-07	216.93	220.45	216.73	220.28	211.66	599,200
2022-07-06	217.91	221.45	216.98	217.29	208.79	782,000
2022-07-05	212.33	216.59	210.30	216.43	207.96	504,600
2022-07-01	210.02	216.26	209.29	215.72	207.28	589,900
2022-06-30	210.23	212.99	208.36	209.63	201.43	693,600

← NewerPage 18 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.