ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	367.80	367.80	367.80	367.80	355.41	0
2022-01-04	367.80	367.80	367.80	367.80	355.41	0
2022-01-03	367.80	367.80	367.80	367.80	355.41	0
2021-12-30	367.80	367.80	367.80	367.80	355.41	0
2021-12-29	367.80	367.80	367.80	367.80	355.41	0
2021-12-28	367.80	367.80	367.80	367.80	355.41	0
2021-12-27	370.00	370.00	367.80	367.80	355.41	33
2021-12-23	360.72	360.72	360.72	360.72	348.57	0
2021-12-22	360.72	360.72	360.72	360.72	348.57	0
2021-12-21	360.72	360.72	360.72	360.72	348.57	0
2021-12-20	360.72	360.72	360.72	360.72	348.57	0
2021-12-17	360.72	360.72	360.72	360.72	348.57	0
2021-12-16	360.72	360.72	360.72	360.72	348.57	0
2021-12-15	360.72	360.72	360.72	360.72	348.57	0
2021-12-14	360.72	360.72	360.72	360.72	348.57	0
2021-12-13	360.72	360.72	360.72	360.72	348.57	0
2021-12-10	360.72	360.72	360.72	360.72	348.57	0
2021-12-09	360.72	360.72	360.72	360.72	348.57	0
2021-12-08	360.72	360.72	360.72	360.72	348.57	0
2021-12-07	360.72	360.72	360.72	360.72	348.57	0
2021-12-06	360.72	360.72	360.72	360.72	348.57	0
2021-12-03	364.00	364.00	360.72	360.72	348.57	15
2021-12-02	359.28	359.28	359.28	359.28	347.18	6
2021-12-01	363.20	363.20	363.20	363.20	350.97	0
2021-11-30	363.24	363.24	363.20	363.20	350.97	111
2021-11-29	367.78	367.78	367.78	367.78	355.39	0
2021-11-26	367.78	367.78	367.78	367.78	355.39	0
2021-11-25	367.78	367.78	367.78	367.78	355.39	0
2021-11-24	367.78	367.78	367.78	367.78	355.39	0
2021-11-23	367.78	367.78	367.78	367.78	355.39	0
2021-11-22	367.78	367.78	367.78	367.78	355.39	0
2021-11-19	367.78	367.78	367.78	367.78	355.39	0
2021-11-18	367.78	367.78	367.78	367.78	355.39	0
2021-11-17	369.99	369.99	364.45	367.78	355.39	9
2021-11-16	352.10	352.10	352.10	352.10	340.24	0
2021-11-12	352.10	352.10	352.10	352.10	340.24	0
2021-11-11	352.10	352.10	352.10	352.10	340.24	0
2021-11-10	352.10	352.10	352.10	352.10	340.24	0
2021-11-09	352.10	352.10	352.10	352.10	340.24	0
2021-11-08	352.10	352.10	352.10	352.10	339.67	0
2021-11-05	352.10	352.10	352.10	352.10	339.67	0
2021-11-04	352.10	352.10	352.10	352.10	339.67	0
2021-11-03	352.10	352.10	352.10	352.10	339.67	0
2021-11-01	352.10	352.10	352.10	352.10	339.67	0
2021-10-29	352.10	352.10	352.10	352.10	339.67	0
2021-10-28	352.10	352.10	352.10	352.10	339.67	0
2021-10-27	352.10	352.10	352.10	352.10	339.67	0
2021-10-26	352.10	352.10	352.10	352.10	339.67	0
2021-10-25	352.10	352.10	352.10	352.10	339.67	0
2021-10-22	352.10	352.10	352.10	352.10	339.67	0
2021-10-21	352.10	352.10	352.10	352.10	339.67	0
2021-10-20	352.10	352.10	352.10	352.10	339.67	0
2021-10-19	352.10	352.10	352.10	352.10	339.67	0
2021-10-18	352.10	352.10	352.10	352.10	339.67	0
2021-10-15	352.10	352.10	352.10	352.10	339.67	0
2021-10-14	352.10	352.10	352.10	352.10	339.67	0

← NewerPage 21 of 21 · 1,256 trading days

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.