Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	208.80	209.57	207.23	209.30	199.31	280,500
2021-04-22	208.38	209.87	207.32	208.22	198.28	327,300
2021-04-21	206.88	208.99	206.39	208.51	198.55	267,400
2021-04-20	206.05	207.38	204.89	205.70	195.88	349,500
2021-04-19	206.63	207.00	204.60	205.66	195.84	398,500
2021-04-16	205.63	207.82	204.48	207.51	197.60	475,400
2021-04-15	207.45	208.28	203.75	204.20	194.45	690,300
2021-04-14	205.08	208.93	205.08	207.68	197.76	933,400
2021-04-13	202.00	206.09	201.17	205.45	195.64	657,800
2021-04-12	198.47	201.84	198.47	201.74	192.11	453,100
2021-04-09	198.09	199.17	197.44	199.16	189.65	392,900
2021-04-08	198.61	198.81	196.57	197.24	187.82	579,200
2021-04-07	196.99	198.70	195.79	197.12	187.71	637,200
2021-04-06	195.33	197.29	194.89	196.29	186.92	678,000
2021-04-05	196.15	196.52	194.09	195.11	185.79	470,300
2021-04-01	194.14	194.98	192.47	194.44	185.16	485,700
2021-03-31	191.34	195.87	190.41	194.02	184.76	827,100
2021-03-30	190.03	191.19	187.19	189.31	180.27	495,400
2021-03-29	190.00	192.42	189.59	191.05	181.93	597,800
2021-03-26	186.64	191.04	185.61	190.93	181.81	418,700
2021-03-25	191.99	191.99	186.09	187.53	178.58	661,500
2021-03-24	193.51	195.46	191.39	192.18	183.00	860,700
2021-03-23	191.07	192.23	188.93	190.74	181.63	574,200
2021-03-22	185.17	189.84	184.73	189.79	180.73	451,000
2021-03-19	185.62	186.41	184.61	185.60	176.74	1,036,700
2021-03-18	190.01	191.10	184.85	185.09	176.25	627,300
2021-03-17	191.26	192.10	189.61	191.47	182.33	584,800
2021-03-16	192.04	193.48	190.61	191.99	182.82	744,100
2021-03-15	185.48	187.62	185.48	187.09	178.16	897,200
2021-03-12	185.74	186.54	184.48	185.12	176.28	505,800
2021-03-11	187.53	188.30	186.25	186.71	177.80	598,900
2021-03-10	184.85	186.77	183.69	185.39	176.54	737,600
2021-03-09	181.25	185.24	180.72	182.26	173.56	1,222,000
2021-03-08	185.05	186.10	179.37	179.46	170.89	895,200
2021-03-05	185.78	185.78	181.27	185.05	176.22	966,200
2021-03-04	189.52	190.16	181.28	183.05	174.31	985,800
2021-03-03	191.80	191.80	188.47	190.21	181.13	386,200
2021-03-02	195.82	196.38	192.35	193.21	183.99	498,800
2021-03-01	194.34	196.90	194.34	195.62	186.28	463,100
2021-02-26	195.23	195.47	190.74	192.78	183.58	722,200
2021-02-25	199.67	200.82	193.91	194.98	185.67	609,700
2021-02-24	199.56	202.97	199.01	200.97	191.37	433,500
2021-02-23	200.25	201.70	198.54	200.09	190.54	799,200
2021-02-22	200.06	201.12	198.44	200.02	190.47	783,300
2021-02-19	200.07	203.22	200.07	201.18	191.57	921,600
2021-02-18	197.68	201.45	196.21	199.88	190.34	613,200
2021-02-17	193.27	201.59	191.10	199.73	190.19	740,500
2021-02-16	200.46	200.46	193.02	194.10	184.83	879,700
2021-02-12	199.86	200.95	198.74	200.55	190.98	1,223,800
2021-02-11	201.64	202.20	199.52	200.53	190.96	840,500
2021-02-10	201.37	201.55	199.11	200.40	190.83	943,200
2021-02-09	201.61	203.47	199.59	199.86	189.95	1,226,000
2021-02-08	202.61	204.03	200.80	201.55	191.55	747,000
2021-02-05	204.89	207.08	200.76	202.17	192.14	824,800
2021-02-04	203.15	206.22	201.83	204.06	193.94	760,000
2021-02-03	204.42	206.24	203.00	203.21	193.13	969,000
2021-02-02	204.29	208.88	203.93	206.67	196.42	1,050,700
2021-02-01	203.76	203.93	198.82	202.67	192.62	850,000
2021-01-29	212.70	212.70	198.90	201.57	191.57	1,150,000
2021-01-28	215.72	219.98	214.28	215.93	205.22	500,900

← NewerPage 24 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.