ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	300.30	300.30	300.30	300.30	292.41	0
2022-12-19	300.30	300.30	300.30	300.30	292.41	0
2022-12-16	300.30	300.30	300.30	300.30	292.41	0
2022-12-15	300.30	300.30	300.30	300.30	292.41	0
2022-12-14	300.30	300.30	300.30	300.30	292.41	0
2022-12-13	300.30	300.30	300.30	300.30	292.41	0
2022-12-12	300.30	300.30	300.30	300.30	292.41	0
2022-12-09	300.30	300.30	300.30	300.30	292.41	0
2022-12-08	300.30	300.30	300.30	300.30	292.41	0
2022-12-07	300.30	300.30	300.30	300.30	292.41	0
2022-12-06	300.30	300.30	300.30	300.30	292.41	0
2022-12-05	300.30	300.30	300.30	300.30	292.41	0
2022-12-02	300.30	300.30	300.30	300.30	292.41	0
2022-12-01	300.30	300.30	300.30	300.30	292.41	0
2022-11-30	300.30	300.30	300.30	300.30	292.41	0
2022-11-29	300.30	300.30	300.30	300.30	292.41	0
2022-11-28	300.30	300.30	300.30	300.30	292.41	26
2022-11-25	284.20	284.20	284.20	284.20	276.73	0
2022-11-24	284.20	284.20	284.20	284.20	276.73	0
2022-11-23	284.20	284.20	284.20	284.20	276.73	0
2022-11-22	284.20	284.20	284.20	284.20	276.73	0
2022-11-21	284.20	284.20	284.20	284.20	276.73	0
2022-11-18	284.20	284.20	284.20	284.20	276.73	0
2022-11-17	284.20	284.20	284.20	284.20	276.73	0
2022-11-16	284.20	284.20	284.20	284.20	276.73	0
2022-11-14	284.20	284.20	284.20	284.20	276.73	0
2022-11-11	284.20	284.20	284.20	284.20	276.73	0
2022-11-10	284.20	284.20	284.20	284.20	276.73	0
2022-11-09	284.20	284.20	284.20	284.20	276.73	0
2022-11-08	284.20	284.20	284.20	284.20	276.17	0
2022-11-07	284.20	284.20	284.20	284.20	276.17	0
2022-11-04	284.20	284.20	284.20	284.20	276.17	0
2022-11-03	284.20	284.20	284.20	284.20	276.17	0
2022-11-01	284.20	284.20	284.20	284.20	276.17	0
2022-10-31	284.20	284.20	284.20	284.20	276.17	0
2022-10-28	284.20	284.20	284.20	284.20	276.17	0
2022-10-27	284.20	284.20	284.20	284.20	276.17	0
2022-10-26	284.20	284.20	284.20	284.20	276.17	0
2022-10-25	284.20	284.20	284.20	284.20	276.17	0
2022-10-24	284.20	284.20	284.20	284.20	276.17	0
2022-10-21	288.94	288.94	284.20	284.20	276.17	2
2022-10-20	287.45	287.45	287.45	287.45	279.33	0
2022-10-19	287.45	287.45	287.45	287.45	279.33	0
2022-10-18	287.45	287.45	287.45	287.45	279.33	0
2022-10-17	287.45	287.45	287.45	287.45	279.33	0
2022-10-14	287.45	287.45	287.45	287.45	279.33	0
2022-10-13	287.45	287.45	287.45	287.45	279.33	0
2022-10-11	287.45	287.45	287.45	287.45	279.33	0
2022-10-10	287.45	287.45	287.45	287.45	279.33	0
2022-10-07	287.45	287.45	287.45	287.45	279.33	0
2022-10-06	287.45	287.45	287.45	287.45	279.33	0
2022-10-05	287.45	287.45	287.45	287.45	279.33	0
2022-10-04	287.45	287.45	287.45	287.45	279.33	0
2022-10-03	287.45	287.45	287.45	287.45	279.33	0
2022-09-30	287.45	287.45	287.45	287.45	279.33	0
2022-09-29	287.45	287.45	287.45	287.45	279.33	0
2022-09-28	287.45	287.45	287.45	287.45	279.33	0
2022-09-27	287.45	287.45	287.45	287.45	279.33	0
2022-09-26	287.45	287.45	287.45	287.45	279.33	0
2022-09-23	287.45	287.45	287.45	287.45	279.33	0

← NewerPage 17 of 21 · 1,250 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.