ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	211.20	215.74	211.20	215.74	211.10	247
2024-05-08	212.07	212.65	210.73	211.87	207.32	216
2024-05-07	214.04	217.15	214.04	216.72	211.59	53
2024-05-03	218.85	221.52	217.50	217.79	212.64	354
2024-05-02	215.50	218.70	213.46	215.09	210.00	1,673
2024-05-01	214.02	215.44	212.47	214.97	209.88	128
2024-04-30	214.77	215.24	212.06	213.54	208.49	98
2024-04-29	213.52	215.38	208.61	215.38	210.28	10,632
2024-04-26	203.42	218.12	202.06	215.85	210.74	1,306
2024-04-25	182.18	184.51	179.14	181.13	176.84	152
2024-04-24	184.90	185.60	183.60	184.36	180.00	160
2024-04-23	181.70	184.22	181.70	183.80	179.45	4
2024-04-22	178.85	180.41	178.85	180.41	176.14	8,135
2024-04-19	179.65	179.65	178.06	178.06	173.84	16,940
2024-04-18	175.00	179.33	175.00	176.92	172.73	698
2024-04-17	181.81	183.12	171.83	173.86	169.75	2,777
2024-04-16	183.80	185.93	183.52	185.93	181.53	110
2024-04-15	187.95	188.96	186.04	186.04	181.64	686
2024-04-12	187.60	189.78	184.52	184.59	180.22	171
2024-04-11	193.67	194.39	190.37	190.41	185.90	294
2024-04-10	190.60	192.92	190.60	192.92	188.35	182
2024-04-09	189.84	192.32	188.01	192.00	187.46	70
2024-04-08	188.51	188.97	187.48	188.25	183.79	17,086
2024-04-05	186.65	189.00	186.65	189.00	184.53	83
2024-04-04	187.60	187.62	186.17	187.62	183.18	544
2024-04-03	186.07	188.55	185.82	186.25	181.84	3,307
2024-04-02	187.85	187.85	182.82	182.82	178.49	1,686
2024-03-28	197.15	198.22	194.37	198.22	193.53	375
2024-03-27	196.30	196.30	194.48	194.92	190.31	200
2024-03-26	192.78	195.36	192.78	195.36	190.74	609
2024-03-25	193.77	193.85	191.80	192.73	188.17	47
2024-03-22	193.23	193.96	191.08	192.08	187.53	1,001
2024-03-21	193.45	194.21	192.48	192.48	187.92	675
2024-03-20	189.44	192.38	189.44	191.44	186.91	115
2024-03-19	190.46	191.83	190.32	191.56	187.03	72
2024-03-18	191.94	191.94	190.30	191.32	186.79	393
2024-03-15	188.24	190.55	188.24	189.33	184.85	239
2024-03-14	194.29	194.29	190.54	191.72	187.18	430
2024-03-13	191.77	193.76	191.76	192.86	188.30	195
2024-03-12	189.67	194.22	188.80	194.11	189.52	71
2024-03-11	186.48	187.54	185.61	187.54	183.10	2,202
2024-03-08	192.60	192.82	186.02	186.02	181.62	167
2024-03-07	190.26	193.43	189.41	192.49	187.94	888
2024-03-06	179.84	182.46	178.00	181.50	177.21	201
2024-03-05	178.50	181.50	176.40	177.26	173.07	108
2024-03-04	175.76	178.86	175.48	178.71	174.48	754
2024-03-01	172.55	175.69	170.61	175.69	171.53	680
2024-02-29	174.00	174.97	172.40	173.49	169.38	62,184
2024-02-28	180.66	181.08	172.21	173.49	169.38	1,933
2024-02-27	183.54	183.80	182.20	183.66	179.31	88,173
2024-02-26	184.42	185.42	183.33	183.75	179.40	77
2024-02-23	183.68	185.78	183.68	185.78	181.38	235
2024-02-22	179.96	181.15	179.71	181.15	176.86	172
2024-02-21	180.17	180.65	178.72	179.77	175.52	379
2024-02-20	180.69	181.29	179.36	180.12	175.86	977
2024-02-16	181.52	183.28	180.94	183.28	178.95	468
2024-02-15	183.06	184.24	180.51	181.56	177.26	301
2024-02-14	179.77	180.47	178.83	180.24	175.97	88
2024-02-13	180.72	181.27	178.54	180.02	175.76	87
2024-02-12	183.17	183.85	179.70	183.45	179.11	335

← NewerPage 11 of 19 · 1,093 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.