Resmed Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 235.44 | 236.89 | 231.18 | 231.43 | 227.52 | 1,102,300 |
| 2024-11-13 | 246.41 | 247.73 | 235.36 | 235.44 | 231.47 | 993,700 |
| 2024-11-12 | 248.81 | 249.27 | 246.19 | 247.21 | 243.04 | 737,100 |
| 2024-11-11 | 252.55 | 252.99 | 248.43 | 248.69 | 244.49 | 898,800 |
| 2024-11-08 | 249.00 | 255.16 | 248.53 | 252.38 | 248.12 | 930,200 |
| 2024-11-07 | 246.48 | 248.55 | 243.62 | 248.54 | 244.35 | 815,800 |
| 2024-11-06 | 248.74 | 250.00 | 241.98 | 245.63 | 240.96 | 802,500 |
| 2024-11-05 | 243.61 | 246.51 | 241.28 | 245.74 | 241.07 | 1,081,100 |
| 2024-11-04 | 245.00 | 247.75 | 242.84 | 243.61 | 238.98 | 1,236,200 |
| 2024-11-01 | 242.00 | 246.77 | 241.12 | 244.28 | 239.64 | 1,118,400 |
| 2024-10-31 | 242.00 | 243.67 | 240.53 | 242.47 | 237.86 | 1,165,500 |
| 2024-10-30 | 243.30 | 245.85 | 241.06 | 243.02 | 238.40 | 1,105,400 |
| 2024-10-29 | 247.62 | 250.09 | 243.83 | 244.40 | 239.76 | 1,486,200 |
| 2024-10-28 | 258.00 | 259.33 | 246.27 | 246.83 | 242.14 | 1,796,100 |
| 2024-10-25 | 260.00 | 260.49 | 252.80 | 256.07 | 251.21 | 3,516,500 |
| 2024-10-24 | 237.46 | 243.99 | 237.46 | 239.05 | 234.51 | 1,846,400 |
| 2024-10-23 | 239.13 | 240.22 | 235.08 | 237.40 | 232.89 | 1,019,700 |
| 2024-10-22 | 239.06 | 241.17 | 237.63 | 239.98 | 235.42 | 614,600 |
| 2024-10-21 | 241.06 | 242.44 | 238.40 | 240.05 | 235.49 | 972,900 |
| 2024-10-18 | 240.60 | 241.67 | 237.78 | 240.00 | 235.44 | 766,400 |
| 2024-10-17 | 239.78 | 242.15 | 237.37 | 239.59 | 235.04 | 839,300 |
| 2024-10-16 | 238.19 | 242.11 | 237.45 | 238.34 | 233.81 | 815,900 |
| 2024-10-15 | 242.37 | 243.99 | 238.73 | 239.18 | 234.64 | 1,024,700 |
| 2024-10-14 | 240.12 | 242.23 | 238.69 | 240.71 | 236.14 | 588,200 |
| 2024-10-11 | 238.48 | 242.51 | 238.41 | 240.51 | 235.94 | 504,700 |
| 2024-10-10 | 233.79 | 238.45 | 233.79 | 237.93 | 233.41 | 766,000 |
| 2024-10-09 | 236.00 | 238.19 | 234.11 | 237.04 | 232.54 | 749,700 |
| 2024-10-08 | 233.47 | 237.82 | 233.15 | 236.06 | 231.58 | 744,100 |
| 2024-10-07 | 234.67 | 236.54 | 230.44 | 232.29 | 227.88 | 651,000 |
| 2024-10-04 | 239.47 | 239.47 | 233.44 | 233.98 | 229.54 | 755,300 |
| 2024-10-03 | 238.26 | 239.14 | 236.62 | 238.43 | 233.90 | 544,700 |
| 2024-10-02 | 237.20 | 239.89 | 234.89 | 238.86 | 234.32 | 875,300 |
| 2024-10-01 | 245.37 | 245.99 | 237.63 | 238.75 | 234.21 | 1,334,400 |
| 2024-09-30 | 243.51 | 249.40 | 240.24 | 244.12 | 239.48 | 1,910,700 |
| 2024-09-27 | 243.35 | 246.00 | 238.74 | 239.00 | 234.46 | 1,131,100 |
| 2024-09-26 | 245.83 | 246.55 | 240.69 | 242.56 | 237.95 | 979,900 |
| 2024-09-25 | 246.38 | 246.38 | 240.24 | 240.75 | 236.18 | 925,400 |
| 2024-09-24 | 249.20 | 249.31 | 245.06 | 247.15 | 242.46 | 744,700 |
| 2024-09-23 | 245.00 | 247.36 | 243.10 | 246.18 | 241.50 | 916,000 |
| 2024-09-20 | 243.19 | 245.73 | 240.46 | 244.94 | 240.29 | 1,567,000 |
| 2024-09-19 | 240.82 | 243.48 | 236.97 | 242.98 | 238.36 | 1,128,000 |
| 2024-09-18 | 233.63 | 242.03 | 231.48 | 238.03 | 233.51 | 1,887,100 |
| 2024-09-17 | 252.37 | 254.26 | 249.97 | 250.88 | 246.11 | 1,035,900 |
| 2024-09-16 | 249.76 | 252.91 | 248.76 | 251.77 | 246.99 | 1,096,400 |
| 2024-09-13 | 249.84 | 252.65 | 248.42 | 248.93 | 244.20 | 1,343,200 |
| 2024-09-12 | 252.49 | 252.56 | 249.06 | 250.71 | 245.95 | 790,400 |
| 2024-09-11 | 251.30 | 253.06 | 245.23 | 252.92 | 248.12 | 649,900 |
| 2024-09-10 | 247.64 | 253.23 | 246.94 | 252.86 | 248.06 | 801,400 |
| 2024-09-09 | 246.42 | 255.18 | 245.00 | 249.56 | 244.82 | 1,352,800 |
| 2024-09-06 | 245.49 | 247.38 | 240.95 | 244.87 | 240.22 | 579,000 |
| 2024-09-05 | 244.96 | 246.05 | 242.20 | 244.78 | 240.13 | 769,500 |
| 2024-09-04 | 239.90 | 246.54 | 236.48 | 244.75 | 240.10 | 980,100 |
| 2024-09-03 | 244.47 | 247.73 | 243.77 | 244.90 | 240.25 | 997,800 |
| 2024-08-30 | 244.25 | 246.22 | 242.48 | 245.02 | 240.37 | 1,084,200 |
| 2024-08-29 | 244.76 | 245.00 | 240.95 | 243.16 | 238.54 | 591,200 |
| 2024-08-28 | 240.54 | 246.80 | 239.37 | 242.69 | 238.08 | 1,226,600 |
| 2024-08-27 | 226.14 | 242.60 | 226.14 | 242.25 | 237.65 | 1,895,900 |
| 2024-08-26 | 224.75 | 228.29 | 224.75 | 225.86 | 221.57 | 454,100 |
| 2024-08-23 | 224.35 | 226.74 | 222.95 | 226.64 | 222.33 | 643,700 |
| 2024-08-22 | 225.60 | 225.60 | 221.98 | 223.41 | 219.17 | 599,500 |
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.