ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	233.00	233.00	230.91	232.49	225.11	581
2023-05-12	236.12	236.12	234.19	234.21	226.77	6,840
2023-05-11	233.72	234.23	233.14	233.30	225.89	2,097
2023-05-10	232.72	233.28	231.96	232.46	225.08	180
2023-05-09	231.49	231.49	231.49	231.49	223.71	84
2023-05-05	233.05	233.17	233.05	233.17	225.34	60
2023-05-04	234.12	234.12	233.48	233.48	225.64	70
2023-05-03	236.07	239.07	236.07	239.07	231.04	248
2023-05-02	233.66	234.12	232.67	232.67	224.85	211
2023-04-28	230.00	240.00	227.26	240.00	231.94	348
2023-04-27	222.53	222.53	220.72	221.53	214.08	116
2023-04-26	223.86	225.14	223.86	224.95	217.39	169
2023-04-25	228.95	228.95	228.01	228.01	220.35	454
2023-04-21	227.40	227.43	226.61	227.34	219.70	165
2023-04-20	223.28	223.99	222.61	223.99	216.46	121
2023-04-19	222.70	222.70	221.56	221.81	214.36	177
2023-04-18	223.12	224.74	222.53	222.53	215.05	69
2023-04-17	225.34	225.56	225.34	225.56	217.98	149
2023-04-14	227.12	227.17	225.59	225.80	218.21	43
2023-04-13	224.07	226.75	223.88	226.75	219.13	265
2023-04-12	224.73	224.99	222.60	223.29	215.78	1,851
2023-04-11	222.42	222.42	222.42	222.42	214.95	121
2023-04-06	222.05	222.05	221.17	221.37	213.93	104
2023-04-05	220.50	220.50	220.50	220.50	213.09	3
2023-04-04	221.47	221.93	219.84	221.88	214.42	28,728
2023-04-03	217.90	217.90	217.88	217.88	210.56	28
2023-03-31	217.76	218.78	217.76	218.78	211.42	168
2023-03-30	215.43	215.45	215.25	215.45	208.21	32
2023-03-29	213.09	214.59	213.09	214.05	206.86	22,415
2023-03-28	216.02	216.08	214.62	214.79	207.57	118
2023-03-27	216.00	216.00	215.75	215.85	208.59	240
2023-03-24	210.83	210.84	210.42	210.70	203.62	84
2023-03-23	210.78	214.03	210.78	211.43	204.33	44,487
2023-03-22	213.73	214.76	213.73	214.40	207.20	828
2023-03-21	212.96	213.06	212.64	213.06	205.90	90
2023-03-20	207.82	210.09	207.77	209.37	202.34	490
2023-03-17	212.27	212.27	207.31	207.51	200.54	8,093
2023-03-16	208.92	209.88	207.91	209.34	202.31	1,223
2023-03-15	206.95	206.95	206.23	206.23	199.30	105
2023-03-14	208.60	208.69	208.35	208.35	201.34	366
2023-03-13	211.94	211.94	204.48	208.91	201.89	73,536
2023-03-10	211.73	211.87	208.76	208.76	201.75	217
2023-03-09	214.84	215.79	214.65	215.79	208.54	72,689
2023-03-08	215.03	215.21	214.20	215.04	207.81	72,602
2023-03-07	219.62	219.67	215.02	215.02	207.79	129
2023-03-06	219.24	220.20	219.24	220.04	212.64	360
2023-03-03	215.80	219.44	215.80	219.44	212.07	377
2023-03-02	213.20	213.20	213.20	213.20	206.03	91
2023-03-01	212.94	213.08	211.88	212.12	204.99	387
2023-02-28	211.41	212.60	211.41	212.15	205.02	175
2023-02-27	213.20	213.57	212.61	212.61	205.46	455
2023-02-24	214.22	214.23	213.23	213.23	206.07	80
2023-02-23	214.63	214.63	214.50	214.62	207.41	60
2023-02-22	214.70	215.88	214.21	215.88	208.62	304
2023-02-21	214.99	215.24	214.22	214.22	207.02	140
2023-02-17	214.06	215.57	214.03	215.45	208.21	261
2023-02-15	214.36	214.36	214.36	214.36	207.15	126
2023-02-14	214.59	214.59	213.14	213.14	205.98	168
2023-02-13	213.75	214.48	213.75	214.00	206.80	143
2023-02-10	214.77	215.17	211.67	211.67	204.56	200

← NewerPage 15 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.