ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	256.88	256.88	256.88	256.88	249.15	0
2022-06-28	256.88	256.88	256.88	256.88	249.15	0
2022-06-27	256.88	256.88	256.88	256.88	249.15	0
2022-06-24	256.88	256.88	256.88	256.88	249.15	0
2022-06-23	256.88	256.88	256.88	256.88	249.15	0
2022-06-22	256.88	256.88	256.88	256.88	249.15	0
2022-06-21	256.88	256.88	256.88	256.88	249.15	0
2022-06-20	256.88	256.88	256.88	256.88	249.15	0
2022-06-17	256.88	256.88	256.88	256.88	249.15	0
2022-06-15	256.88	256.88	256.88	256.88	249.15	0
2022-06-14	256.88	256.88	256.88	256.88	249.15	1
2022-06-13	259.50	259.50	259.50	259.50	251.69	0
2022-06-10	259.50	259.50	259.50	259.50	251.69	95
2022-06-09	259.48	259.48	259.48	259.48	251.67	0
2022-06-08	259.48	259.48	259.48	259.48	251.67	10
2022-06-07	243.12	243.12	243.12	243.12	235.80	0
2022-06-06	243.12	243.12	243.12	243.12	235.80	0
2022-06-03	243.12	243.12	243.12	243.12	235.80	0
2022-06-02	243.12	243.12	243.12	243.12	235.80	0
2022-06-01	243.12	243.12	243.12	243.12	235.80	0
2022-05-31	243.12	243.12	243.12	243.12	235.80	0
2022-05-30	243.12	243.12	243.12	243.12	235.80	0
2022-05-27	243.12	243.12	243.12	243.12	235.80	0
2022-05-26	243.12	243.12	243.12	243.12	235.80	0
2022-05-25	243.12	243.12	243.12	243.12	235.80	0
2022-05-24	243.12	243.12	243.12	243.12	235.80	0
2022-05-23	243.12	243.12	243.12	243.12	235.80	0
2022-05-20	243.12	243.12	243.12	243.12	235.80	0
2022-05-19	243.12	243.12	243.12	243.12	235.80	1
2022-05-18	237.60	237.60	237.60	237.60	230.45	1
2022-05-17	248.10	248.10	248.10	248.10	240.63	0
2022-05-16	248.10	248.10	248.10	248.10	240.63	0
2022-05-13	248.10	248.10	248.10	248.10	240.63	0
2022-05-12	248.10	248.10	248.10	248.10	240.63	0
2022-05-11	248.10	248.10	248.10	248.10	240.63	0
2022-05-10	248.10	248.10	248.10	248.10	240.11	0
2022-05-09	248.10	248.10	248.10	248.10	240.11	1
2022-05-06	252.58	252.58	252.58	252.58	244.44	1
2022-05-05	251.50	251.50	251.50	251.50	243.40	0
2022-05-04	251.50	251.50	251.50	251.50	243.40	1
2022-05-03	249.50	249.50	249.50	249.50	241.46	1
2022-05-02	272.06	272.06	272.06	272.06	263.30	0
2022-04-29	272.06	272.06	272.06	272.06	263.30	0
2022-04-28	272.06	272.06	272.06	272.06	263.30	0
2022-04-27	272.06	272.06	272.06	272.06	263.30	0
2022-04-26	272.06	272.06	272.06	272.06	263.30	0
2022-04-25	279.42	279.42	272.06	272.06	263.30	11
2022-04-22	274.49	274.49	274.49	274.49	265.65	2
2022-04-20	268.77	268.77	268.77	268.77	260.11	0
2022-04-19	268.77	268.77	268.77	268.77	260.11	0
2022-04-18	268.77	268.77	268.77	268.77	260.11	5
2022-04-14	285.32	285.32	285.32	285.32	276.13	0
2022-04-13	285.32	285.32	285.32	285.32	276.13	0
2022-04-12	285.32	285.32	285.32	285.32	276.13	0
2022-04-11	285.32	285.32	285.32	285.32	276.13	0
2022-04-08	285.32	285.32	285.32	285.32	276.13	0
2022-04-07	285.32	285.32	285.32	285.32	276.13	0
2022-04-06	285.32	285.32	285.32	285.32	276.13	0
2022-04-05	285.32	285.32	285.32	285.32	276.13	1
2022-04-04	283.51	283.51	283.51	283.51	274.38	2

← NewerPage 19 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.