ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	143.31	143.31	141.52	142.65	138.93	249
2023-11-09	147.29	147.98	144.25	144.31	140.54	429
2023-11-08	152.40	152.40	146.94	147.61	143.76	61
2023-11-07	155.04	155.04	149.99	149.99	145.61	93
2023-11-06	152.81	155.98	152.81	153.66	149.17	18,258
2023-11-03	152.89	154.15	151.60	152.65	148.19	294
2023-11-02	150.68	150.68	147.76	149.91	145.53	221
2023-11-01	144.14	147.16	143.43	147.16	142.86	445
2023-10-31	139.05	142.29	138.39	142.29	138.13	126
2023-10-30	137.11	140.00	134.90	138.04	134.01	262
2023-10-27	144.46	146.10	132.67	134.50	130.57	712
2023-10-26	140.90	143.33	139.07	140.28	136.18	23
2023-10-25	140.95	141.84	140.25	140.51	136.40	1,527
2023-10-24	145.51	145.89	141.48	141.48	137.35	264
2023-10-23	148.36	148.36	145.37	146.49	142.21	532
2023-10-20	141.72	145.40	141.72	145.30	141.05	107
2023-10-19	142.42	144.28	141.57	143.87	139.67	996
2023-10-18	142.63	145.65	141.37	143.55	139.35	160
2023-10-17	141.10	142.14	139.15	140.87	136.75	188
2023-10-16	141.04	141.04	140.03	140.98	136.86	125
2023-10-13	137.21	140.13	136.02	139.73	135.65	484
2023-10-12	141.58	142.05	136.95	136.95	132.95	84
2023-10-11	149.03	150.40	141.08	141.80	137.66	452
2023-10-10	148.95	150.67	147.49	150.12	145.73	146
2023-10-09	142.91	146.61	142.67	146.61	142.32	88
2023-10-06	145.63	148.44	145.63	146.76	142.47	227
2023-10-05	145.78	145.78	142.75	144.06	139.85	300
2023-10-04	145.49	146.80	145.49	146.78	142.49	823
2023-10-03	144.89	145.27	144.89	145.04	140.80	132
2023-10-02	146.23	147.18	145.40	145.40	141.15	474
2023-09-29	149.75	150.33	148.00	148.76	144.41	972
2023-09-28	150.96	152.41	149.92	149.92	145.54	149
2023-09-27	145.95	149.81	143.20	147.42	143.11	2,537
2023-09-26	142.81	143.79	142.56	142.85	138.67	2,081
2023-09-25	137.75	137.75	136.56	137.58	133.56	77,994
2023-09-22	137.20	137.47	137.13	137.13	133.12	424
2023-09-21	139.69	139.69	137.23	137.65	133.62	229
2023-09-20	143.41	143.41	142.56	142.56	138.40	56
2023-09-19	145.00	145.00	143.00	143.00	138.82	6,375
2023-09-18	146.54	146.64	146.27	146.64	142.36	169
2023-09-15	147.82	147.82	146.00	146.47	142.19	289
2023-09-14	146.73	147.17	146.30	147.04	142.74	154
2023-09-13	146.64	147.20	146.39	147.20	142.90	232
2023-09-12	151.41	152.20	147.84	147.90	143.58	3,739
2023-09-11	149.75	154.65	149.59	153.45	148.97	597
2023-09-08	148.75	148.75	147.04	148.39	144.05	21
2023-09-07	152.67	152.67	149.58	150.10	145.71	1,613
2023-09-06	154.82	154.82	152.13	153.69	149.20	773
2023-09-05	158.74	158.74	153.08	154.04	149.54	850
2023-09-01	160.44	160.44	158.85	159.38	154.72	60
2023-08-31	164.50	165.03	160.65	160.65	155.96	215
2023-08-30	164.26	166.51	164.26	165.84	160.99	47
2023-08-29	161.17	163.29	161.17	163.29	158.51	85
2023-08-25	160.31	161.66	160.31	160.57	155.87	84
2023-08-24	160.91	160.91	159.14	159.53	154.87	170
2023-08-23	163.68	163.68	162.72	162.72	157.97	581
2023-08-22	164.21	164.37	163.90	163.90	159.11	30
2023-08-21	167.53	167.53	165.73	165.73	160.88	671
2023-08-18	166.54	166.92	165.70	166.01	161.15	64
2023-08-17	171.48	171.48	162.95	164.82	160.00	279

← NewerPage 13 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.