Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	215.72	219.98	214.28	215.93	205.22	500,900
2021-01-27	219.13	220.75	213.02	214.06	203.44	526,600
2021-01-26	221.46	224.43	219.25	222.28	211.25	456,400
2021-01-25	215.93	224.00	215.74	221.68	210.68	491,600
2021-01-22	217.42	217.47	214.61	215.52	204.83	298,000
2021-01-21	218.29	218.56	214.07	217.07	206.30	404,200
2021-01-20	215.84	218.86	213.76	217.96	207.15	445,300
2021-01-19	213.65	216.67	212.57	214.90	204.24	397,300
2021-01-15	212.86	213.92	210.24	211.62	201.12	388,800
2021-01-14	217.10	217.86	213.03	213.28	202.70	420,700
2021-01-13	216.72	217.50	215.14	216.48	205.74	435,900
2021-01-12	219.71	220.20	215.57	216.88	206.12	337,500
2021-01-11	218.70	221.19	217.49	220.30	209.37	319,700
2021-01-08	214.60	219.14	214.09	218.94	208.08	506,100
2021-01-07	210.56	216.09	208.94	215.26	204.58	583,400
2021-01-06	211.58	215.88	211.27	213.21	202.63	638,500
2021-01-05	211.94	215.66	211.70	214.61	203.96	520,300
2021-01-04	213.24	214.99	208.17	212.18	201.66	468,600
2020-12-31	210.34	213.12	208.54	212.56	202.02	322,800
2020-12-30	212.64	212.64	209.37	209.72	199.32	249,500
2020-12-29	213.64	213.64	210.18	211.26	200.78	328,600
2020-12-28	215.29	216.26	210.85	211.43	200.94	235,500
2020-12-24	210.23	212.93	209.71	212.42	201.88	99,600
2020-12-23	212.95	213.10	209.92	209.98	199.56	297,800
2020-12-22	213.15	214.12	210.85	211.67	201.17	322,300
2020-12-21	214.00	215.26	207.88	213.47	202.88	435,000
2020-12-18	214.15	219.28	212.42	218.45	207.61	1,073,900
2020-12-17	211.00	213.88	210.52	213.73	203.13	402,800
2020-12-16	209.52	211.77	207.73	210.51	200.07	500,100
2020-12-15	207.80	209.20	206.37	208.65	198.30	533,000
2020-12-14	206.17	210.18	205.73	206.38	196.14	485,300
2020-12-11	207.32	207.87	203.61	204.53	194.38	583,900
2020-12-10	211.06	213.02	208.04	208.73	198.38	400,700
2020-12-09	212.53	213.26	210.44	211.77	201.27	366,400
2020-12-08	208.26	212.39	207.48	212.11	201.59	429,800
2020-12-07	209.52	211.47	208.58	209.21	198.83	290,200
2020-12-04	207.42	209.92	206.88	209.69	199.29	305,800
2020-12-03	208.36	209.25	206.75	207.40	197.11	376,300
2020-12-02	209.57	210.58	208.30	209.26	198.88	378,800
2020-12-01	210.46	212.36	209.74	211.61	201.11	558,600
2020-11-30	208.94	211.02	207.87	209.60	199.20	828,200
2020-11-27	207.24	210.25	205.68	209.64	199.24	261,000
2020-11-25	206.21	206.95	204.58	206.03	195.81	306,900
2020-11-24	210.60	211.00	204.79	206.53	196.29	580,700
2020-11-23	211.52	213.60	207.90	209.57	199.17	391,400
2020-11-20	211.63	212.10	210.25	211.02	200.55	384,200
2020-11-19	211.76	213.17	210.32	211.76	201.26	319,000
2020-11-18	214.70	214.85	210.94	211.07	200.60	388,900
2020-11-17	213.51	215.17	211.51	214.15	203.53	332,900
2020-11-16	215.59	216.62	213.59	215.54	204.85	307,100
2020-11-13	213.43	214.94	212.08	214.74	204.09	265,700
2020-11-12	215.02	215.79	210.57	212.79	202.24	396,800
2020-11-11	214.56	218.25	214.14	215.83	205.12	562,700
2020-11-10	219.15	219.15	210.95	212.11	201.59	784,000
2020-11-09	219.54	224.24	218.00	220.59	209.28	1,145,500
2020-11-06	212.03	216.06	211.09	214.19	203.21	549,600
2020-11-05	212.00	215.64	210.45	212.81	201.90	562,000
2020-11-04	203.59	212.28	203.25	209.42	198.68	675,200
2020-11-03	197.20	203.55	196.67	202.46	192.08	707,000
2020-11-02	195.16	197.40	193.19	196.80	186.71	870,200

← NewerPage 25 of 79 · 4,732 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.