ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	291.18	291.18	291.18	291.18	281.80	0
2022-03-31	291.18	291.18	291.18	291.18	281.80	1
2022-03-30	297.67	297.67	297.67	297.67	288.08	35
2022-03-29	306.86	306.86	306.86	306.86	296.98	0
2022-03-28	306.86	306.86	306.86	306.86	296.98	0
2022-03-25	306.86	306.86	306.86	306.86	296.98	0
2022-03-24	306.86	306.86	306.86	306.86	296.98	0
2022-03-23	306.86	306.86	306.86	306.86	296.98	0
2022-03-22	306.86	306.86	306.86	306.86	296.98	0
2022-03-21	306.86	306.86	306.86	306.86	296.98	0
2022-03-18	306.86	306.86	306.86	306.86	296.98	0
2022-03-17	306.86	306.86	306.86	306.86	296.98	0
2022-03-16	306.86	306.86	306.86	306.86	296.98	0
2022-03-15	306.86	306.86	306.86	306.86	296.98	0
2022-03-14	306.86	306.86	306.86	306.86	296.98	0
2022-03-11	306.86	306.86	306.86	306.86	296.98	0
2022-03-10	306.86	306.86	306.86	306.86	296.98	0
2022-03-09	306.86	306.86	306.86	306.86	296.98	0
2022-03-08	307.67	307.67	306.86	306.86	296.98	566
2022-03-07	347.20	347.20	347.20	347.20	336.02	0
2022-03-04	347.20	347.20	347.20	347.20	336.02	0
2022-03-03	347.20	347.20	347.20	347.20	336.02	0
2022-03-02	347.20	347.20	347.20	347.20	336.02	0
2022-02-25	347.20	347.20	347.20	347.20	336.02	0
2022-02-24	347.20	347.20	347.20	347.20	336.02	0
2022-02-23	347.20	347.20	347.20	347.20	336.02	0
2022-02-22	347.20	347.20	347.20	347.20	336.02	0
2022-02-21	347.20	347.20	347.20	347.20	336.02	0
2022-02-18	347.20	347.20	347.20	347.20	336.02	0
2022-02-17	347.20	347.20	347.20	347.20	336.02	0
2022-02-16	347.20	347.20	347.20	347.20	336.02	0
2022-02-15	347.20	347.20	347.20	347.20	336.02	0
2022-02-14	347.20	347.20	347.20	347.20	336.02	0
2022-02-11	347.20	347.20	347.20	347.20	336.02	0
2022-02-10	347.20	347.20	347.20	347.20	336.02	0
2022-02-09	347.20	347.20	347.20	347.20	336.02	0
2022-02-08	347.20	347.20	347.20	347.20	335.50	0
2022-02-07	347.20	347.20	347.20	347.20	335.50	0
2022-02-04	347.20	347.20	347.20	347.20	335.50	0
2022-02-03	347.20	347.20	347.20	347.20	335.50	0
2022-02-02	347.20	347.20	347.20	347.20	335.50	0
2022-02-01	347.20	347.20	347.20	347.20	335.50	0
2022-01-31	347.20	347.20	347.20	347.20	335.50	0
2022-01-28	347.20	347.20	347.20	347.20	335.50	0
2022-01-27	347.20	347.20	347.20	347.20	335.50	0
2022-01-26	347.20	347.20	347.20	347.20	335.50	0
2022-01-25	347.20	347.20	347.20	347.20	335.50	0
2022-01-24	347.20	347.20	347.20	347.20	335.50	0
2022-01-21	347.20	347.20	347.20	347.20	335.50	0
2022-01-20	347.20	347.20	347.20	347.20	335.50	0
2022-01-19	347.20	347.20	347.20	347.20	335.50	0
2022-01-18	347.20	347.20	347.20	347.20	335.50	0
2022-01-17	347.20	347.20	347.20	347.20	335.50	0
2022-01-14	347.20	347.20	347.20	347.20	335.50	5
2022-01-13	367.80	367.80	367.80	367.80	355.41	0
2022-01-12	367.80	367.80	367.80	367.80	355.41	0
2022-01-11	367.80	367.80	367.80	367.80	355.41	0
2022-01-10	367.80	367.80	367.80	367.80	355.41	0
2022-01-07	367.80	367.80	367.80	367.80	355.41	0
2022-01-06	367.80	367.80	367.80	367.80	355.41	0

← NewerPage 20 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.