ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	216.94	221.52	213.67	220.19	215.46	1,052
2024-08-05	221.07	221.07	210.00	216.91	212.25	825
2024-08-02	208.11	223.35	204.55	222.74	217.95	932
2024-08-01	213.21	216.42	211.03	214.62	210.01	3,711
2024-07-31	209.14	215.00	206.94	214.20	209.60	205
2024-07-30	206.81	210.57	206.81	209.88	205.37	370
2024-07-29	199.99	207.53	199.01	206.69	202.25	1,576
2024-07-26	206.89	206.89	196.70	196.70	192.47	16,026
2024-07-25	204.85	212.57	203.75	212.57	208.00	292
2024-07-24	208.38	209.53	207.85	209.53	205.03	157
2024-07-23	207.74	208.90	206.06	208.90	204.41	15,947
2024-07-22	204.91	204.97	204.51	204.77	200.37	21
2024-07-19	205.85	205.85	204.37	204.37	199.98	365
2024-07-18	206.89	208.62	205.07	205.08	200.67	157
2024-07-17	204.89	208.00	204.35	205.86	201.43	525
2024-07-16	205.30	206.34	204.66	206.10	201.67	477
2024-07-15	204.83	206.66	203.04	204.44	200.05	123
2024-07-12	204.93	206.86	199.41	204.93	200.52	471
2024-07-11	195.51	200.37	194.70	198.57	194.30	283
2024-07-10	190.40	191.35	190.40	191.35	187.24	464
2024-07-09	193.48	194.38	189.09	190.06	185.97	492
2024-07-08	194.35	195.05	192.75	192.75	188.61	464
2024-07-05	189.99	193.74	189.99	193.74	189.58	213
2024-07-03	188.78	190.00	188.78	189.15	185.08	452
2024-07-02	188.48	189.43	188.48	188.78	184.72	292
2024-07-01	191.41	192.14	186.88	186.88	182.86	123
2024-06-28	193.50	194.41	190.91	190.91	186.81	8,509
2024-06-27	189.45	192.48	187.52	188.86	184.80	1,506
2024-06-26	183.84	186.87	183.84	185.14	181.16	8,747
2024-06-25	186.00	187.00	181.00	182.15	178.23	1,204
2024-06-24	184.50	192.86	179.70	183.28	179.34	5,454
2024-06-21	211.51	211.99	208.86	209.18	204.69	280
2024-06-20	210.49	212.88	210.49	212.88	208.30	546
2024-06-18	211.17	212.01	210.63	211.83	207.28	1,705
2024-06-17	208.93	209.44	208.93	209.44	204.93	39
2024-06-14	209.87	211.34	209.31	211.02	206.48	309
2024-06-13	209.61	212.04	208.76	211.89	207.34	2,372
2024-06-12	211.98	214.46	210.70	213.44	208.85	90
2024-06-11	210.18	212.46	205.61	211.35	206.81	118
2024-06-10	210.05	213.02	209.33	211.07	206.53	1,202
2024-06-07	210.58	212.84	210.58	211.78	207.23	74
2024-06-06	210.78	212.73	210.33	210.94	206.41	295
2024-06-05	211.15	213.55	210.10	212.89	208.32	267
2024-06-04	206.76	211.24	206.13	210.97	206.44	69
2024-06-03	207.95	210.17	204.53	206.20	201.77	60
2024-05-31	209.10	210.73	205.98	206.66	202.22	89
2024-05-30	206.01	209.52	205.96	209.52	205.01	8,205
2024-05-29	207.37	207.43	205.10	205.90	201.47	294
2024-05-28	213.00	213.26	208.44	213.26	208.68	6,104
2024-05-24	212.01	214.05	211.35	213.40	208.81	45
2024-05-23	216.29	218.70	212.40	212.40	207.83	180
2024-05-22	212.85	219.53	212.85	218.91	214.20	27
2024-05-21	218.00	219.37	217.33	217.38	212.71	103
2024-05-20	217.61	219.71	217.47	219.11	214.40	312
2024-05-17	220.18	220.18	218.27	218.27	213.58	103
2024-05-16	219.95	222.63	219.95	220.44	215.70	207
2024-05-15	218.01	220.57	218.01	220.24	215.50	305
2024-05-14	216.84	219.66	213.99	214.01	209.40	343
2024-05-13	215.00	219.33	213.77	219.33	214.62	115
2024-05-10	215.95	216.68	213.54	214.47	209.86	78

← NewerPage 10 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6600 USD
2026-05-14	0.6000 USD
2026-02-11	0.6000 USD
2025-11-12	0.6000 USD
2025-08-13	0.6000 USD
2025-05-07	0.5300 USD
2025-02-13	0.5300 USD
2024-11-07	0.5300 USD
2024-08-15	0.5300 USD
2024-05-08	0.4800 USD
2024-02-07	0.4800 USD
2023-11-08	0.4800 USD
2023-08-16	0.4800 USD
2023-05-10	0.4400 USD
2023-02-08	0.4400 USD
2022-11-09	0.4400 USD
2022-08-17	0.4400 USD
2022-05-11	0.4200 USD
2022-02-09	0.4200 USD
2021-11-09	0.4200 USD
2021-08-18	0.4200 USD
2021-05-12	0.3900 USD
2021-02-10	0.3900 USD
2020-11-10	0.3900 USD
2020-08-19	0.3900 USD
2020-05-13	0.3900 USD
2020-02-12	0.3900 USD
2019-11-06	0.3900 USD
2019-08-14	0.3900 USD
2019-05-08	0.3700 USD
2019-02-06	0.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.