ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	183.75	185.23	182.48	183.44	179.10	55
2024-02-08	185.09	186.20	181.77	183.93	179.58	356
2024-02-07	189.91	191.34	187.74	187.74	183.30	75
2024-02-06	191.78	192.34	186.22	192.30	187.28	694
2024-02-05	191.60	192.46	190.64	191.08	186.09	417
2024-02-02	193.20	193.20	190.60	191.59	186.59	308
2024-02-01	190.34	193.58	190.05	193.40	188.36	450
2024-01-31	192.85	192.99	190.92	192.06	187.05	12
2024-01-30	191.16	191.81	189.82	191.81	186.80	26
2024-01-29	190.15	197.74	190.15	191.30	186.31	877
2024-01-26	187.98	195.61	187.21	191.44	186.44	642
2024-01-25	188.54	190.60	181.41	183.70	178.90	717
2024-01-24	176.16	177.27	174.06	174.12	169.58	229
2024-01-23	178.39	178.39	173.69	173.96	169.42	120
2024-01-22	174.60	178.64	173.50	175.24	170.67	43
2024-01-19	173.64	173.64	170.47	172.00	167.51	206
2024-01-18	172.25	172.69	170.38	172.22	167.73	210
2024-01-17	171.05	171.31	168.69	170.44	165.99	330
2024-01-16	171.71	172.35	169.34	170.73	166.27	2,081
2024-01-12	178.56	179.89	173.59	173.59	169.06	65
2024-01-11	177.26	178.55	176.50	178.55	173.89	164
2024-01-10	177.83	178.12	175.30	178.12	173.47	4,261
2024-01-09	179.23	182.27	176.28	180.65	175.94	543
2024-01-08	168.83	172.16	168.83	172.16	167.67	138
2024-01-05	168.83	168.83	167.32	167.32	162.95	25
2024-01-04	164.88	167.50	164.88	167.50	163.13	51
2024-01-03	169.35	170.75	164.96	165.89	161.56	1,185
2024-01-02	170.00	172.70	169.13	171.53	167.05	416
2023-12-29	172.46	172.89	170.28	171.64	167.16	49
2023-12-28	179.00	179.00	172.84	172.95	168.44	61
2023-12-27	172.75	172.75	171.66	171.66	167.18	27
2023-12-22	173.95	174.29	171.97	173.16	168.64	207
2023-12-21	175.05	176.76	173.70	173.70	169.17	23
2023-12-20	173.86	177.52	171.11	177.52	172.89	64
2023-12-19	172.60	173.96	169.48	172.78	168.27	298
2023-12-18	170.00	170.19	167.95	169.97	165.53	205
2023-12-15	172.19	172.48	169.97	169.97	165.53	519
2023-12-14	172.10	175.28	170.60	170.79	166.33	10,081
2023-12-13	166.65	168.42	166.06	167.56	163.19	193
2023-12-12	163.96	167.45	163.42	167.42	163.05	234
2023-12-11	162.52	163.99	162.23	163.86	159.58	105
2023-12-08	163.40	164.05	162.83	163.27	159.01	6
2023-12-07	164.10	165.04	162.28	162.68	158.43	17
2023-12-06	163.72	165.27	163.31	164.51	160.22	164
2023-12-05	160.45	162.43	160.45	160.68	156.49	159
2023-12-04	160.00	162.03	160.00	161.05	156.85	80
2023-12-01	157.06	159.05	156.59	158.99	154.84	167
2023-11-30	159.92	160.02	157.09	157.64	153.53	49
2023-11-29	158.64	163.91	158.30	161.15	156.94	461
2023-11-28	152.79	154.50	152.02	154.19	150.17	166
2023-11-27	153.14	153.68	152.53	153.08	149.08	152
2023-11-24	153.31	154.03	152.52	153.99	149.97	80
2023-11-22	153.36	154.19	152.73	152.73	148.74	146
2023-11-21	151.77	152.89	150.51	152.69	148.70	109
2023-11-20	148.70	151.86	148.01	151.57	147.61	182
2023-11-17	149.08	150.25	148.09	148.15	144.28	148
2023-11-16	149.96	151.49	148.82	148.82	144.94	3,501
2023-11-15	148.50	153.36	147.67	153.36	149.36	179
2023-11-14	144.92	147.97	143.08	146.41	142.59	386
2023-11-13	144.79	146.12	140.88	143.30	139.56	79

← NewerPage 12 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.