Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	244.47	246.51	241.49	241.80	231.43	384,100
2022-01-05	252.56	254.17	244.66	244.74	234.25	430,000
2022-01-04	259.95	259.95	251.26	253.44	242.57	348,900
2022-01-03	258.52	260.04	254.47	259.51	248.38	375,600
2021-12-31	261.13	263.45	260.25	260.48	249.31	293,800
2021-12-30	262.36	263.32	261.54	261.99	250.76	178,200
2021-12-29	261.23	263.44	260.10	261.11	249.91	247,700
2021-12-28	264.31	264.31	259.12	260.89	249.70	156,400
2021-12-27	260.41	262.19	257.53	262.07	250.83	201,700
2021-12-23	261.18	261.69	257.56	258.82	247.72	461,200
2021-12-22	257.19	261.72	257.05	261.70	250.48	298,700
2021-12-21	253.71	257.96	251.95	257.63	246.58	564,000
2021-12-20	251.34	252.61	245.33	248.03	237.40	463,200
2021-12-17	253.23	256.59	250.92	252.98	242.13	1,389,600
2021-12-16	255.28	258.07	252.19	253.77	242.89	462,600
2021-12-15	256.52	259.78	252.83	256.56	245.56	580,000
2021-12-14	262.94	263.48	255.45	256.46	245.46	434,200
2021-12-13	260.75	264.53	258.11	263.49	252.19	376,600
2021-12-10	264.92	265.60	258.72	261.38	250.17	398,100
2021-12-09	267.98	268.57	264.55	264.56	253.22	332,000
2021-12-08	266.48	268.77	265.92	268.02	256.53	363,200
2021-12-07	263.08	266.93	262.35	265.91	254.51	382,300
2021-12-06	258.15	261.75	257.05	260.30	249.14	498,800
2021-12-03	257.93	258.45	252.49	254.78	243.86	489,700
2021-12-02	252.70	258.54	252.60	255.88	244.91	424,900
2021-12-01	255.91	259.20	252.26	253.29	242.43	499,200
2021-11-30	257.66	261.25	254.16	254.85	243.92	1,434,300
2021-11-29	252.68	258.54	251.73	256.92	245.90	446,300
2021-11-26	255.24	259.17	250.44	251.21	240.44	241,000
2021-11-24	252.80	255.07	252.42	255.00	244.07	275,400
2021-11-23	255.83	256.37	251.06	254.36	243.45	279,800
2021-11-22	261.03	261.30	256.45	257.22	246.19	497,400
2021-11-19	263.00	265.48	257.72	260.31	249.15	402,800
2021-11-18	263.02	264.25	262.01	263.16	251.88	268,000
2021-11-17	266.00	266.18	262.01	262.53	251.27	446,300
2021-11-16	262.30	268.90	261.19	266.48	255.05	545,300
2021-11-15	271.75	275.60	261.11	262.37	251.12	1,254,400
2021-11-12	254.13	255.88	252.12	254.81	243.88	496,800
2021-11-11	259.54	259.54	252.03	253.30	242.44	643,800
2021-11-10	260.58	263.50	259.11	259.47	248.34	475,400
2021-11-09	262.03	263.62	259.73	261.65	250.43	387,200
2021-11-08	259.96	263.81	258.87	263.63	251.92	517,400
2021-11-05	262.19	264.49	258.48	260.55	248.98	458,900
2021-11-04	266.71	267.87	259.90	262.65	250.99	522,400
2021-11-03	264.29	268.15	261.87	268.12	256.21	509,100
2021-11-02	265.28	268.25	261.57	262.60	250.94	549,300
2021-11-01	264.45	266.69	262.00	264.95	253.19	564,300
2021-10-29	271.47	275.11	257.84	262.91	251.24	889,000
2021-10-28	269.55	275.66	267.04	268.66	256.73	598,600
2021-10-27	268.50	270.95	266.01	268.12	256.21	572,400
2021-10-26	270.38	270.38	266.86	267.72	255.83	381,200
2021-10-25	268.00	268.23	265.20	267.98	256.08	580,700
2021-10-22	264.11	268.13	262.74	267.50	255.62	659,600
2021-10-21	262.03	263.45	259.55	263.04	251.36	584,500
2021-10-20	262.55	263.27	259.18	261.45	249.84	623,300

← NewerPage 21 of 21 · 1,255 trading days

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.