ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	179.36	179.36	175.75	175.79	170.65	453
2023-08-15	180.85	183.09	180.85	183.09	177.27	26,292
2023-08-14	179.34	179.95	179.21	179.95	174.23	35
2023-08-11	177.97	178.62	177.97	178.62	172.95	158
2023-08-10	179.54	179.54	177.72	177.72	172.08	80
2023-08-09	179.31	179.95	177.48	177.48	171.84	5
2023-08-08	182.29	182.29	176.25	176.64	171.03	861
2023-08-07	190.26	191.22	184.99	185.55	179.65	670
2023-08-04	199.01	199.02	181.46	181.46	175.70	399
2023-08-03	220.32	221.24	220.32	221.24	214.21	46
2023-08-02	224.38	224.38	222.22	222.22	215.16	38
2023-08-01	224.59	224.59	224.59	224.59	217.46	37
2023-07-31	224.89	227.19	224.89	226.18	218.99	163
2023-07-28	223.48	223.79	222.72	222.72	215.64	35
2023-07-27	225.57	225.57	222.73	222.73	215.66	100
2023-07-26	222.53	222.53	221.76	221.76	214.71	68
2023-07-25	220.35	221.49	220.35	220.57	213.56	32
2023-07-24	218.83	218.83	218.83	218.83	211.88	4
2023-07-21	219.04	219.62	218.07	218.07	211.14	22
2023-07-20	219.23	219.75	218.99	219.08	212.12	360
2023-07-19	221.95	221.95	219.12	219.80	212.82	41
2023-07-18	220.72	221.34	220.71	221.34	214.31	24
2023-07-17	221.04	221.68	221.04	221.68	214.64	20
2023-07-14	220.47	222.76	220.47	222.76	215.68	162
2023-07-13	217.79	218.85	217.79	218.02	211.10	8,081
2023-07-10	216.86	216.86	216.86	216.86	209.97	2
2023-07-07	216.14	217.04	214.67	215.00	208.17	699
2023-07-06	215.19	215.19	214.16	214.63	207.81	301
2023-07-05	215.62	217.14	215.62	216.82	209.93	5
2023-06-30	220.53	220.73	218.46	219.00	212.04	123
2023-06-29	215.14	216.54	214.62	216.54	209.66	265
2023-06-28	214.17	214.24	212.80	212.80	206.04	80
2023-06-27	214.91	214.91	212.92	213.98	207.18	322
2023-06-26	213.14	214.77	212.13	214.77	207.94	124
2023-06-23	216.19	216.67	216.17	216.67	209.79	260
2023-06-22	215.98	216.96	215.98	216.96	210.07	34,231
2023-06-21	215.59	216.20	215.59	216.20	209.33	120
2023-06-20	216.00	216.73	215.59	215.95	209.09	420
2023-06-19	220.58	220.58	220.58	220.58	213.57	8
2023-06-16	222.24	222.51	218.14	218.28	211.35	141
2023-06-15	215.68	216.65	214.94	216.65	209.77	296
2023-06-14	216.14	219.51	215.97	218.70	211.75	165
2023-06-13	217.02	217.40	215.71	215.71	208.86	171
2023-06-12	213.53	214.62	213.53	214.62	207.80	42
2023-06-09	214.72	214.72	213.76	213.76	206.97	45
2023-06-08	214.10	214.10	213.26	213.41	206.63	95
2023-06-07	220.68	220.68	220.68	220.68	213.67	43
2023-06-06	223.49	223.49	221.41	221.41	214.38	141
2023-06-05	220.62	221.55	220.62	221.55	214.51	64
2023-06-02	219.53	219.66	218.93	218.93	211.98	136
2023-06-01	211.86	212.93	211.86	212.86	206.10	60
2023-05-31	209.98	210.60	207.82	209.13	202.48	878
2023-05-30	214.76	214.76	210.76	210.76	204.07	222
2023-05-26	217.16	218.15	215.18	215.18	208.35	911
2023-05-25	219.45	219.70	217.57	217.57	210.65	1,248
2023-05-24	221.06	221.25	220.36	221.14	214.12	1,458
2023-05-23	224.73	224.99	221.45	221.68	214.64	156
2023-05-18	224.01	224.09	224.01	224.09	216.97	32
2023-05-17	227.91	227.91	223.99	224.02	216.91	151
2023-05-16	230.63	230.63	229.03	229.04	221.76	148

← NewerPage 14 of 19 · 1,098 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.