ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	287.97	287.97	287.97	287.97	280.97	0
2023-03-16	287.97	287.97	287.97	287.97	280.97	0
2023-03-15	287.97	287.97	287.97	287.97	280.97	0
2023-03-14	287.97	287.97	287.97	287.97	280.97	0
2023-03-13	287.97	287.97	287.97	287.97	280.97	0
2023-03-10	287.97	287.97	287.97	287.97	280.97	0
2023-03-09	287.97	287.97	287.97	287.97	280.97	0
2023-03-08	287.97	287.97	287.97	287.97	280.97	0
2023-03-07	287.97	287.97	287.97	287.97	280.97	0
2023-03-06	287.97	287.97	287.97	287.97	280.97	0
2023-03-03	287.97	287.97	287.97	287.97	280.97	0
2023-03-02	287.97	287.97	287.97	287.97	280.97	0
2023-03-01	287.97	287.97	287.97	287.97	280.97	0
2023-02-28	287.97	287.97	287.97	287.97	280.97	0
2023-02-27	287.97	287.97	287.97	287.97	280.97	0
2023-02-24	287.97	287.97	287.97	287.97	280.97	0
2023-02-23	287.97	287.97	287.97	287.97	280.97	0
2023-02-22	287.97	287.97	287.97	287.97	280.97	0
2023-02-17	287.97	287.97	287.97	287.97	280.97	0
2023-02-16	287.97	287.97	287.97	287.97	280.97	0
2023-02-15	287.97	287.97	287.97	287.97	280.97	0
2023-02-14	287.97	287.97	287.97	287.97	280.97	0
2023-02-13	287.97	287.97	287.97	287.97	280.97	0
2023-02-10	287.97	287.97	287.97	287.97	280.97	0
2023-02-09	287.97	287.97	287.97	287.97	280.97	0
2023-02-08	287.97	287.97	287.97	287.97	280.97	0
2023-02-07	287.97	287.97	287.97	287.97	280.40	0
2023-02-06	287.97	287.97	287.97	287.97	280.40	0
2023-02-03	287.97	287.97	287.97	287.97	280.40	0
2023-02-02	287.97	287.97	287.97	287.97	280.40	0
2023-02-01	287.97	287.97	287.97	287.97	280.40	0
2023-01-31	287.97	287.97	287.97	287.97	280.40	0
2023-01-30	287.97	287.97	287.97	287.97	280.40	0
2023-01-27	287.97	287.97	287.97	287.97	280.40	10
2023-01-26	308.78	308.78	308.78	308.78	300.67	0
2023-01-25	308.78	308.78	308.78	308.78	300.67	0
2023-01-24	308.78	308.78	308.78	308.78	300.67	0
2023-01-23	309.97	309.97	308.78	308.78	300.67	18
2023-01-20	300.30	300.30	300.30	300.30	292.41	0
2023-01-19	300.30	300.30	300.30	300.30	292.41	0
2023-01-18	300.30	300.30	300.30	300.30	292.41	0
2023-01-17	300.30	300.30	300.30	300.30	292.41	0
2023-01-16	300.30	300.30	300.30	300.30	292.41	0
2023-01-13	300.30	300.30	300.30	300.30	292.41	0
2023-01-12	300.30	300.30	300.30	300.30	292.41	0
2023-01-11	300.30	300.30	300.30	300.30	292.41	0
2023-01-10	300.30	300.30	300.30	300.30	292.41	0
2023-01-09	300.30	300.30	300.30	300.30	292.41	0
2023-01-06	300.30	300.30	300.30	300.30	292.41	0
2023-01-05	300.30	300.30	300.30	300.30	292.41	0
2023-01-04	300.30	300.30	300.30	300.30	292.41	0
2023-01-03	300.30	300.30	300.30	300.30	292.41	0
2023-01-02	300.30	300.30	300.30	300.30	292.41	0
2022-12-29	300.30	300.30	300.30	300.30	292.41	0
2022-12-28	300.30	300.30	300.30	300.30	292.41	0
2022-12-27	300.30	300.30	300.30	300.30	292.41	0
2022-12-26	300.30	300.30	300.30	300.30	292.41	0
2022-12-23	300.30	300.30	300.30	300.30	292.41	0
2022-12-22	300.30	300.30	300.30	300.30	292.41	0
2022-12-21	300.30	300.30	300.30	300.30	292.41	0

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6004 USD
2026-05-13	0.5393 USD
2026-02-11	0.5462 USD
2025-11-12	0.5791 USD
2025-08-13	0.5593 USD
2025-05-07	0.5161 USD
2025-02-12	0.5308 USD
2024-11-06	0.5602 USD
2024-08-14	0.5080 USD
2024-05-08	0.4505 USD
2024-02-07	0.4194 USD
2023-11-08	0.4150 USD
2023-08-16	0.4127 USD
2023-05-10	0.5308 USD
2023-02-08	0.5794 USD
2022-11-09	0.5808 USD
2022-08-17	0.5748 USD
2022-05-11	0.5384 USD
2022-02-09	0.5293 USD
2021-11-09	0.5893 USD
2021-08-18	0.5610 USD
2021-05-12	0.4905 USD
2021-02-10	0.5369 USD
2020-11-11	0.4970 USD
2020-08-19	0.5403 USD
2020-05-13	0.5291 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.