ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	287.45	287.45	287.45	287.45	279.33	0
2022-09-21	287.45	287.45	287.45	287.45	279.33	0
2022-09-20	287.45	287.45	287.45	287.45	279.33	0
2022-09-19	278.00	287.45	278.00	287.45	279.33	16
2022-09-16	278.00	278.00	278.00	278.00	270.14	0
2022-09-15	278.00	278.00	278.00	278.00	270.14	0
2022-09-14	278.00	278.00	278.00	278.00	270.14	0
2022-09-13	278.00	278.00	278.00	278.00	270.14	0
2022-09-12	278.00	278.00	278.00	278.00	270.14	0
2022-09-09	278.00	278.00	278.00	278.00	270.14	0
2022-09-08	278.00	278.00	278.00	278.00	270.14	0
2022-09-06	278.00	278.00	278.00	278.00	270.14	0
2022-09-05	278.00	278.00	278.00	278.00	270.14	0
2022-09-02	278.00	278.00	278.00	278.00	270.14	8
2022-09-01	297.30	297.30	297.30	297.30	288.90	0
2022-08-31	297.30	297.30	297.30	297.30	288.90	0
2022-08-30	297.30	297.30	297.30	297.30	288.90	0
2022-08-29	297.30	297.30	297.30	297.30	288.90	0
2022-08-26	297.30	297.30	297.30	297.30	288.90	0
2022-08-25	297.30	297.30	297.30	297.30	288.90	0
2022-08-24	297.30	297.30	297.30	297.30	288.90	0
2022-08-23	297.30	297.30	297.30	297.30	288.90	0
2022-08-22	293.73	297.30	293.73	297.30	288.90	40
2022-08-19	302.82	302.82	302.82	302.82	294.26	0
2022-08-18	302.82	302.82	302.82	302.82	294.26	0
2022-08-17	302.82	302.82	302.82	302.82	294.26	0
2022-08-16	302.82	302.82	302.82	302.82	293.70	0
2022-08-15	300.00	302.82	300.00	302.82	293.70	17
2022-08-12	310.00	310.00	310.00	310.00	300.67	0
2022-08-11	310.00	310.00	310.00	310.00	300.67	0
2022-08-10	310.00	310.00	310.00	310.00	300.67	0
2022-08-09	310.00	310.00	310.00	310.00	300.67	0
2022-08-08	310.00	310.00	310.00	310.00	300.67	0
2022-08-05	310.00	310.00	310.00	310.00	300.67	1
2022-08-04	320.00	320.00	320.00	320.00	310.37	0
2022-08-03	320.00	320.00	320.00	320.00	310.37	2
2022-08-02	317.12	317.12	317.12	317.12	307.57	0
2022-08-01	317.12	317.12	317.12	317.12	307.57	0
2022-07-29	317.12	317.12	317.12	317.12	307.57	0
2022-07-28	317.12	317.12	317.12	317.12	307.57	0
2022-07-27	317.12	317.12	317.12	317.12	307.57	0
2022-07-26	317.12	317.12	317.12	317.12	307.57	0
2022-07-25	317.12	317.12	317.12	317.12	307.57	1
2022-07-22	295.71	295.71	295.71	295.71	286.81	0
2022-07-21	295.71	295.71	295.71	295.71	286.81	0
2022-07-20	295.71	295.71	295.71	295.71	286.81	0
2022-07-19	295.71	295.71	295.71	295.71	286.81	0
2022-07-18	295.71	295.71	295.71	295.71	286.81	4
2022-07-15	290.71	290.71	290.71	290.71	281.96	0
2022-07-14	290.71	290.71	290.71	290.71	281.96	0
2022-07-13	290.71	290.71	290.71	290.71	281.96	0
2022-07-12	290.71	290.71	290.71	290.71	281.96	0
2022-07-11	290.71	290.71	290.71	290.71	281.96	0
2022-07-08	290.71	290.71	290.71	290.71	281.96	0
2022-07-07	290.71	290.71	290.71	290.71	281.96	0
2022-07-06	290.71	290.71	290.71	290.71	281.96	0
2022-07-05	290.71	290.71	290.71	290.71	281.96	1
2022-07-04	256.88	256.88	256.88	256.88	249.15	0
2022-07-01	256.88	256.88	256.88	256.88	249.15	0
2022-06-30	256.88	256.88	256.88	256.88	249.15	0

← NewerPage 18 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.