Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	212.10	214.06	209.42	212.91	204.58	478,700
2022-06-28	213.74	215.62	211.14	211.27	203.00	574,900
2022-06-27	212.21	213.18	209.40	212.62	204.30	600,400
2022-06-24	210.85	211.58	208.20	211.50	203.22	1,264,800
2022-06-23	204.38	207.94	203.00	207.49	199.37	865,600
2022-06-22	199.18	203.77	199.18	202.97	195.03	888,700
2022-06-21	200.72	202.13	199.48	201.51	193.62	832,000
2022-06-17	199.66	201.55	196.23	197.57	189.84	1,267,600
2022-06-16	196.89	199.89	194.30	196.23	188.55	843,700
2022-06-15	202.89	206.18	199.13	203.28	195.32	703,100
2022-06-14	203.11	204.41	199.81	202.01	194.10	641,500
2022-06-13	202.34	206.27	201.57	202.39	194.47	588,800
2022-06-10	205.04	211.20	205.04	208.51	200.35	579,400
2022-06-09	210.94	212.94	208.37	208.61	200.45	368,700
2022-06-08	212.53	214.22	211.58	212.27	203.96	339,300
2022-06-07	208.01	214.91	207.32	214.50	206.10	566,000
2022-06-06	212.96	214.08	209.18	210.85	202.60	486,000
2022-06-03	209.44	210.01	206.07	208.31	200.16	462,300
2022-06-02	203.00	211.45	202.06	211.26	202.99	462,300
2022-06-01	205.66	207.33	201.51	202.71	194.78	577,300
2022-05-31	205.92	207.20	202.43	203.46	195.50	950,900
2022-05-27	204.08	208.59	204.08	208.30	200.15	372,200
2022-05-26	197.40	202.81	196.53	202.06	194.15	417,300
2022-05-25	194.52	196.53	192.85	195.40	187.75	343,600
2022-05-24	197.92	197.92	192.86	195.52	187.87	560,300
2022-05-23	199.99	201.33	195.37	198.46	190.69	425,900
2022-05-20	199.74	202.42	193.65	197.66	189.92	451,300
2022-05-19	190.86	199.60	190.12	197.59	189.86	594,000
2022-05-18	195.13	196.50	190.19	191.41	183.92	812,100
2022-05-17	200.00	200.26	194.77	197.83	190.09	545,200
2022-05-16	196.32	198.79	195.02	196.91	189.20	346,400
2022-05-13	195.86	200.27	194.40	196.86	189.15	598,300
2022-05-12	190.25	195.43	189.40	192.31	184.78	447,800
2022-05-11	194.01	198.83	191.24	191.46	183.97	645,600
2022-05-10	195.01	198.27	191.29	195.22	187.18	657,800
2022-05-09	198.82	198.82	191.12	192.74	184.80	766,300
2022-05-06	202.05	202.53	195.44	202.05	193.72	692,800
2022-05-05	203.99	206.98	201.45	203.73	195.33	807,800
2022-05-04	196.51	206.46	195.48	205.24	196.78	767,100
2022-05-03	200.00	201.99	195.23	196.42	188.33	890,900
2022-05-02	199.80	202.84	196.31	199.77	191.54	722,700
2022-04-29	199.00	207.76	197.16	199.97	191.73	1,037,400
2022-04-28	216.51	216.51	208.55	213.51	204.71	874,000
2022-04-27	217.14	219.25	213.95	214.72	205.87	550,900
2022-04-26	223.49	224.89	216.51	216.66	207.73	531,100
2022-04-25	225.74	228.00	223.15	225.95	216.64	571,800
2022-04-22	235.79	236.73	226.79	227.41	218.04	382,400
2022-04-21	246.76	246.76	238.45	239.00	229.15	474,900
2022-04-20	240.86	246.73	240.46	245.04	234.94	361,800
2022-04-19	232.97	240.49	232.97	239.42	229.55	517,400
2022-04-18	233.29	234.85	231.03	231.99	222.43	345,900
2022-04-14	237.01	237.16	233.54	234.21	224.56	424,300
2022-04-13	236.42	238.44	235.02	236.60	226.85	413,400
2022-04-12	242.01	243.76	236.50	237.37	227.59	406,300
2022-04-11	247.00	247.99	241.85	242.15	232.17	293,100
2022-04-08	251.20	252.31	247.32	249.33	239.06	401,100
2022-04-07	246.08	253.67	246.00	252.08	241.69	444,900
2022-04-06	243.98	247.88	240.64	247.29	237.10	484,400
2022-04-05	245.44	250.36	244.03	245.48	235.36	441,000
2022-04-04	246.60	248.82	243.29	245.71	235.59	377,300

← NewerPage 19 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.