Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	253.77	256.54	253.55	255.25	243.55	449,000
2021-07-19	251.38	254.50	250.84	253.55	241.93	497,500
2021-07-16	250.47	254.21	250.47	253.19	241.59	403,300
2021-07-15	248.00	250.14	247.78	249.60	238.16	376,700
2021-07-14	247.49	249.59	245.69	249.38	237.95	577,600
2021-07-13	249.55	250.93	247.89	248.76	237.36	475,900
2021-07-12	248.07	250.24	248.07	248.84	237.43	388,700
2021-07-09	249.93	249.93	245.66	247.68	236.33	623,400
2021-07-08	249.93	251.31	247.06	250.73	239.24	462,800
2021-07-07	250.13	252.67	249.71	252.08	240.53	712,400
2021-07-06	246.90	248.62	244.16	247.93	236.57	1,004,300
2021-07-02	248.00	250.76	246.67	250.53	239.05	383,100
2021-07-01	245.72	248.45	245.19	247.88	236.52	537,900
2021-06-30	246.66	247.79	244.36	246.52	235.22	647,400
2021-06-29	246.98	247.46	245.02	246.29	235.00	421,200
2021-06-28	245.42	247.28	245.07	247.09	235.77	528,900
2021-06-25	245.82	246.37	243.83	244.50	233.29	1,248,200
2021-06-24	244.96	247.42	244.88	245.97	234.70	544,300
2021-06-23	242.75	245.16	242.75	243.40	232.24	567,000
2021-06-22	239.04	241.53	238.01	241.09	230.04	502,600
2021-06-21	238.44	239.99	235.90	239.52	228.54	455,700
2021-06-18	240.02	242.50	237.32	237.44	226.56	1,252,100
2021-06-17	236.39	241.67	236.00	240.46	229.44	919,200
2021-06-16	234.80	237.75	232.54	236.80	225.95	852,300
2021-06-15	232.10	238.05	231.42	236.46	225.62	1,185,400
2021-06-14	221.50	232.15	221.50	231.70	221.08	1,240,800
2021-06-11	217.64	219.72	217.18	218.58	208.56	351,100
2021-06-10	215.50	220.62	212.54	220.53	210.42	762,100
2021-06-09	209.84	214.00	209.06	211.96	202.25	827,900
2021-06-08	208.12	208.89	204.88	207.48	197.97	407,100
2021-06-07	207.02	208.53	205.60	206.70	197.23	589,200
2021-06-04	205.91	207.00	204.85	205.31	195.90	488,600
2021-06-03	202.51	204.68	202.00	203.93	194.58	417,400
2021-06-02	205.61	206.18	203.12	203.56	194.23	470,900
2021-06-01	207.13	208.32	204.98	206.25	196.80	569,200
2021-05-28	207.00	210.22	205.76	205.85	196.42	472,200
2021-05-27	205.69	207.90	205.26	205.96	196.52	1,152,900
2021-05-26	205.69	206.19	201.59	205.61	196.19	606,500
2021-05-25	207.51	208.41	204.46	206.55	197.08	614,400
2021-05-24	206.50	207.62	204.77	206.33	196.87	598,300
2021-05-21	202.01	204.56	201.75	202.14	192.88	599,700
2021-05-20	194.99	199.69	194.75	198.75	189.64	512,700
2021-05-19	192.26	194.12	189.94	193.86	184.97	467,600
2021-05-18	193.93	195.09	192.73	193.54	184.67	567,900
2021-05-17	195.00	195.92	194.19	195.00	186.06	447,900
2021-05-14	195.38	196.73	194.52	195.42	186.46	344,500
2021-05-13	193.50	196.36	193.00	194.86	185.93	539,400
2021-05-12	191.90	193.68	189.83	192.32	183.51	608,300
2021-05-11	191.80	195.95	191.04	194.75	185.45	855,500
2021-05-10	196.00	196.48	193.19	193.21	183.99	600,500
2021-05-07	193.85	197.50	193.60	195.16	185.84	407,800
2021-05-06	192.13	193.29	189.62	193.10	183.88	725,400
2021-05-05	192.08	193.00	190.07	192.60	183.40	755,900
2021-05-04	193.41	194.01	187.63	192.17	183.00	929,900
2021-05-03	190.55	194.90	189.39	194.74	185.44	1,279,200
2021-04-30	198.00	198.50	187.09	187.97	179.00	1,525,900
2021-04-29	210.67	211.71	206.74	207.91	197.98	424,200
2021-04-28	210.04	211.80	209.45	210.14	200.11	311,900
2021-04-27	210.75	212.24	209.76	210.67	200.61	530,000
2021-04-26	209.71	212.75	209.02	210.89	200.82	515,300

← NewerPage 23 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.