ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	221.31	221.31	221.31	221.31	213.87	41
2023-02-07	219.60	219.60	218.92	219.52	211.72	233
2023-02-06	221.56	221.61	220.74	220.74	212.90	95
2023-02-03	225.60	226.36	224.58	226.25	218.21	200
2023-02-02	228.24	228.24	226.57	226.57	218.52	222
2023-02-01	230.78	230.78	227.05	227.05	218.98	421
2023-01-27	225.67	225.83	222.59	222.59	214.68	169
2023-01-26	232.01	232.26	231.46	232.26	224.00	339
2023-01-24	235.22	235.22	235.13	235.13	226.77	19
2023-01-23	233.64	238.98	233.64	237.71	229.26	257
2023-01-19	227.99	229.32	227.99	229.32	221.17	19
2023-01-17	220.43	225.29	220.37	224.37	216.40	2,069
2023-01-13	214.44	215.79	214.44	215.52	207.86	357
2023-01-12	212.98	212.98	212.98	212.98	205.41	57
2023-01-10	214.37	214.37	214.37	214.37	206.75	14
2023-01-09	211.93	211.93	211.93	211.93	204.40	72
2023-01-06	204.22	204.22	204.22	204.22	196.96	5
2023-01-05	210.90	210.90	210.90	210.90	203.40	9
2023-01-03	206.81	206.81	206.81	206.81	199.46	16
2022-12-29	209.73	209.73	209.73	209.73	202.27	10
2022-12-23	207.21	207.21	207.21	207.21	199.84	60
2022-12-22	210.14	210.14	209.24	209.24	201.81	28
2022-12-21	208.73	210.10	208.73	210.10	202.63	29
2022-12-20	208.51	208.71	208.51	208.71	201.29	100
2022-12-19	209.80	209.80	206.96	208.88	201.46	198
2022-12-16	212.59	212.59	209.71	209.71	202.26	124
2022-12-15	214.87	214.87	214.87	214.87	207.23	7
2022-12-14	224.37	224.46	223.54	223.54	215.59	110
2022-12-13	224.84	226.22	224.84	225.37	217.36	288
2022-12-08	222.18	222.18	221.72	221.72	213.84	975
2022-12-07	224.34	224.34	224.34	224.34	216.37	1
2022-12-06	216.38	217.92	216.38	216.88	209.17	161
2022-12-05	228.33	228.36	222.14	222.14	214.25	900
2022-12-02	229.68	231.91	229.68	231.91	223.67	40
2022-12-01	231.88	231.88	231.66	231.88	223.64	130
2022-11-25	230.67	230.67	230.67	230.67	222.47	2
2022-11-23	228.95	228.95	228.95	228.95	220.81	16
2022-11-22	225.54	228.15	225.21	225.21	217.21	3,034
2022-11-18	224.63	224.63	224.63	224.63	216.65	21
2022-11-17	221.97	221.97	218.64	219.24	211.45	6
2022-11-16	225.44	225.44	225.44	225.44	217.43	84
2022-11-15	226.75	226.75	222.83	222.83	214.91	2
2022-11-14	222.94	222.94	222.94	222.94	215.02	24
2022-11-10	219.96	219.96	219.96	219.96	212.14	33
2022-11-09	213.19	213.19	211.63	212.63	205.07	1
2022-11-08	207.64	210.71	207.64	210.71	202.80	54
2022-11-07	210.98	212.96	210.98	211.06	203.13	4
2022-11-04	212.31	212.31	207.66	207.66	199.86	1
2022-11-03	218.00	218.00	210.13	210.29	202.39	2,625
2022-11-02	220.95	226.29	219.79	223.23	214.85	6
2022-11-01	225.24	225.24	219.26	221.71	213.38	49
2022-10-31	218.45	221.85	218.45	221.85	213.52	11
2022-10-28	214.99	217.28	211.24	217.28	209.12	46
2022-10-27	232.15	234.44	231.86	233.29	224.53	147
2022-10-26	231.04	236.30	230.62	236.30	227.43	2
2022-10-25	225.25	229.97	225.25	229.97	221.33	1
2022-10-24	225.68	225.69	225.10	225.30	216.84	14
2022-10-21	217.74	220.77	214.81	220.77	212.47	127
2022-10-20	216.36	219.80	216.36	217.73	209.55	187
2022-10-19	216.72	216.72	214.14	214.14	206.10	140

← NewerPage 16 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.