Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	253.72	254.33	251.04	252.25	241.05	848,400
2021-10-12	253.50	254.40	251.50	252.25	241.05	776,700
2021-10-11	253.37	255.48	251.43	251.62	240.45	609,400
2021-10-08	257.00	257.80	252.95	253.90	242.63	547,800
2021-10-07	258.35	261.56	254.86	254.99	243.67	430,800
2021-10-06	256.57	256.68	252.43	256.17	244.80	688,700
2021-10-05	257.05	260.40	255.61	257.97	246.52	558,300
2021-10-04	260.79	261.08	253.80	255.02	243.70	675,900
2021-10-01	263.55	263.97	257.71	262.20	250.56	658,900
2021-09-30	267.38	269.39	263.53	263.55	251.85	569,600
2021-09-29	266.30	267.29	263.58	265.36	253.58	451,000
2021-09-28	268.00	268.23	262.07	264.82	253.06	689,300
2021-09-27	277.21	277.67	268.31	270.50	258.49	585,500
2021-09-24	280.04	280.48	277.54	279.48	267.07	557,100
2021-09-23	289.64	289.73	282.04	282.75	270.20	697,500
2021-09-22	289.47	290.75	286.69	288.48	275.67	299,300
2021-09-21	287.03	291.75	285.36	288.23	275.43	442,400
2021-09-20	282.10	286.79	280.87	284.23	271.61	624,600
2021-09-17	284.99	287.86	284.00	285.95	273.25	917,500
2021-09-16	289.26	289.26	282.52	286.18	273.47	621,100
2021-09-15	291.83	292.56	288.95	290.42	277.52	416,700
2021-09-14	289.71	293.79	289.01	292.28	279.30	454,500
2021-09-13	296.79	297.62	287.50	288.90	276.07	537,800
2021-09-10	297.33	298.08	294.60	295.59	282.47	539,800
2021-09-09	298.60	301.34	295.31	295.58	282.46	347,900
2021-09-08	292.80	298.30	291.67	297.36	284.16	462,500
2021-09-07	296.17	296.77	292.17	296.01	282.87	473,300
2021-09-03	292.16	296.43	290.88	295.80	282.67	245,500
2021-09-02	289.57	294.51	289.47	294.40	281.33	301,200
2021-09-01	288.41	289.62	283.47	288.07	275.28	552,200
2021-08-31	290.02	290.73	287.32	290.53	277.63	520,300
2021-08-30	285.90	290.78	285.54	289.06	276.23	342,800
2021-08-27	286.16	289.05	285.18	286.91	274.17	297,800
2021-08-26	285.23	285.90	282.97	285.04	272.38	250,500
2021-08-25	282.30	286.14	281.58	285.56	272.88	347,200
2021-08-24	285.63	287.08	282.00	282.24	269.71	367,400
2021-08-23	287.96	290.26	285.53	285.84	273.15	371,900
2021-08-20	281.73	287.88	281.00	285.69	273.00	422,600
2021-08-19	279.00	286.22	277.95	283.03	270.46	304,400
2021-08-18	280.50	283.17	279.43	279.57	267.16	345,500
2021-08-17	279.77	282.08	279.26	280.60	267.74	424,800
2021-08-16	275.57	280.36	274.88	280.24	267.40	508,100
2021-08-13	275.64	275.64	273.31	275.10	262.49	297,500
2021-08-12	271.22	275.56	271.22	275.20	262.59	406,700
2021-08-11	276.15	276.15	272.26	272.51	260.02	355,700
2021-08-10	278.05	278.31	273.84	275.12	262.51	465,200
2021-08-09	275.09	278.79	273.90	277.97	265.23	519,200
2021-08-06	272.00	276.98	267.94	274.69	262.10	718,200
2021-08-05	273.11	273.11	263.20	267.38	255.13	953,900
2021-08-04	274.19	277.49	272.68	273.19	260.67	515,700
2021-08-03	269.38	273.17	267.42	273.09	260.57	476,500
2021-08-02	269.00	270.73	265.48	268.63	256.32	559,200
2021-07-30	268.96	272.75	267.80	271.80	259.34	350,300
2021-07-29	266.94	269.98	266.12	269.73	257.37	284,300
2021-07-28	264.41	267.08	262.33	266.03	253.84	580,100
2021-07-27	259.16	265.24	258.63	264.24	252.13	503,900
2021-07-26	256.67	260.00	255.87	259.74	247.84	298,500
2021-07-23	258.17	260.25	257.73	259.83	247.92	322,700
2021-07-22	256.09	258.61	256.09	257.59	245.78	226,100
2021-07-21	255.46	255.54	252.08	255.37	243.67	298,000

← NewerPage 22 of 79 · 4,731 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.