Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	238.90	239.52	235.77	239.48	235.97	696,300
2025-02-12	236.37	237.44	233.48	236.60	232.61	674,100
2025-02-11	236.78	238.83	236.17	237.43	233.42	581,400
2025-02-10	238.98	240.84	236.97	238.56	234.53	819,300
2025-02-07	237.76	239.07	235.63	236.94	232.94	830,600
2025-02-06	242.01	243.41	235.10	237.18	233.18	992,600
2025-02-05	242.11	245.99	240.46	242.58	238.49	999,900
2025-02-04	240.10	245.27	238.87	240.46	236.40	1,401,600
2025-02-03	242.00	244.29	235.00	240.55	236.49	1,978,800
2025-01-31	258.00	259.95	235.00	236.18	232.19	2,599,200
2025-01-30	255.34	263.05	254.10	257.65	253.30	1,832,900
2025-01-29	249.67	253.50	248.22	252.86	248.59	931,900
2025-01-28	252.48	253.40	249.63	249.94	245.72	921,500
2025-01-27	249.46	258.70	249.29	254.70	250.40	1,253,800
2025-01-24	248.19	250.76	243.23	250.51	246.28	778,500
2025-01-23	246.63	249.12	244.67	248.88	244.68	643,800
2025-01-22	246.07	248.87	244.92	247.33	243.16	762,900
2025-01-21	244.54	249.31	243.88	247.79	243.61	1,047,900
2025-01-17	237.99	240.37	235.88	239.78	235.73	776,900
2025-01-16	235.00	240.60	233.08	237.13	233.13	797,000
2025-01-15	230.69	233.93	229.09	233.38	229.44	1,147,400
2025-01-14	231.81	232.12	227.68	228.83	224.97	692,800
2025-01-13	231.52	231.55	227.26	230.26	226.37	580,200
2025-01-10	232.27	235.45	229.86	233.82	229.87	1,043,300
2025-01-08	234.04	237.20	232.51	236.17	232.18	878,700
2025-01-07	236.01	239.74	234.90	236.40	232.41	675,200
2025-01-06	231.84	237.25	231.00	235.09	231.12	793,800
2025-01-03	228.56	231.86	226.95	231.67	227.76	639,400
2025-01-02	230.99	230.99	226.66	228.48	224.62	557,900
2024-12-31	230.69	232.10	228.27	228.69	224.83	522,800
2024-12-30	232.18	232.52	228.11	229.50	225.63	504,400
2024-12-27	233.74	234.39	231.09	233.18	229.25	390,900
2024-12-26	230.96	234.75	230.96	233.88	229.93	390,200
2024-12-24	231.81	232.58	229.58	232.58	228.66	227,600
2024-12-23	230.21	232.00	224.51	231.17	227.27	1,151,400
2024-12-20	231.00	238.60	231.00	237.27	233.27	3,057,200
2024-12-19	231.67	235.50	230.01	231.58	227.67	596,800
2024-12-18	239.04	240.18	229.94	230.21	226.33	871,400
2024-12-17	242.00	245.19	241.40	242.62	238.53	739,300
2024-12-16	238.66	241.84	231.00	241.02	236.95	829,500
2024-12-13	241.28	241.50	236.95	238.52	234.50	580,500
2024-12-12	243.16	247.93	241.45	242.51	238.42	922,000
2024-12-11	245.19	246.01	242.06	245.78	241.63	514,200
2024-12-10	245.16	246.50	242.00	245.22	241.08	505,900
2024-12-09	244.23	247.76	242.17	244.76	240.63	583,600
2024-12-06	240.48	245.13	239.41	241.41	237.34	462,400
2024-12-05	243.05	245.11	238.72	239.41	235.37	642,000
2024-12-04	245.65	246.63	243.36	245.84	241.69	884,000
2024-12-03	244.34	249.47	244.34	246.91	242.74	665,000
2024-12-02	248.91	248.91	243.38	244.92	240.79	575,900
2024-11-29	248.47	252.36	247.74	249.02	244.82	351,300
2024-11-27	250.98	251.36	247.91	249.33	245.12	654,500
2024-11-26	249.71	251.20	247.28	249.99	245.77	676,200
2024-11-25	244.53	249.77	243.60	249.56	245.35	1,708,100
2024-11-22	243.60	243.89	241.44	243.78	239.67	551,300
2024-11-21	242.52	243.73	240.69	243.60	239.49	454,600
2024-11-20	238.73	242.47	236.72	241.55	237.47	490,500
2024-11-19	237.73	240.67	236.62	238.12	234.10	711,300
2024-11-18	234.91	240.22	234.91	239.42	235.38	759,600
2024-11-15	233.17	235.09	231.17	234.74	230.78	1,116,900

← NewerPage 8 of 21 · 1,255 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.