ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	222.10	222.10	216.74	216.74	208.60	301
2022-10-17	211.75	214.17	211.75	214.17	206.13	16,433
2022-10-14	216.76	216.76	216.76	216.76	208.62	23
2022-10-13	214.25	214.25	214.25	214.25	206.20	2
2022-10-12	215.00	215.00	215.00	215.00	206.93	3,559
2022-10-11	219.19	219.19	219.19	219.19	210.96	51
2022-10-07	224.95	229.85	224.95	229.85	221.22	3,647
2022-10-06	231.00	231.33	231.00	231.33	222.64	65
2022-10-05	232.99	232.99	228.16	228.16	219.59	171
2022-10-04	224.22	228.79	224.22	228.79	220.20	504
2022-10-03	218.93	224.11	218.93	224.11	215.69	160
2022-09-30	218.75	222.81	218.75	222.81	214.45	561
2022-09-27	217.15	217.15	212.98	215.10	207.02	4,357
2022-09-23	211.56	213.34	211.46	213.34	205.33	408
2022-09-22	217.59	217.59	213.95	213.95	205.92	5,638
2022-09-21	220.20	221.10	220.20	220.93	212.63	3,316
2022-09-20	219.37	220.81	219.37	220.67	212.38	419
2022-09-16	225.04	225.04	221.19	222.76	214.40	206
2022-09-14	233.12	234.09	233.12	234.09	225.30	315
2022-09-12	237.54	239.09	237.54	239.09	230.11	5
2022-09-09	232.62	234.41	232.62	234.41	225.61	490
2022-09-07	229.06	229.06	229.06	229.06	220.46	32
2022-09-06	219.73	219.73	218.68	218.68	210.47	26
2022-09-02	222.21	222.21	222.21	222.21	213.86	10
2022-09-01	216.99	216.99	216.99	216.99	208.84	4
2022-08-30	218.79	218.79	218.79	218.79	210.57	107
2022-08-25	227.46	227.46	227.46	227.46	218.92	32
2022-08-24	224.10	224.36	224.10	224.36	215.93	1
2022-08-22	231.37	231.37	231.37	231.37	222.68	127
2022-08-19	236.00	236.00	232.50	234.13	225.34	15,301
2022-08-18	234.94	234.94	234.77	234.77	225.95	2
2022-08-17	235.96	235.96	235.96	235.96	227.10	21
2022-08-12	238.02	238.02	236.80	236.80	227.48	1
2022-08-11	246.53	246.69	246.53	246.69	236.98	50
2022-08-09	236.63	236.63	236.63	236.63	227.32	18,651
2022-08-05	236.58	236.58	236.58	236.58	227.27	3
2022-08-03	240.72	240.72	240.63	240.63	231.16	40
2022-07-29	241.54	241.54	239.24	239.24	229.82	200
2022-07-28	240.06	240.06	240.06	240.06	230.61	1
2022-07-25	234.63	236.37	234.63	236.37	227.07	1
2022-07-21	233.13	233.13	233.13	233.13	223.96	21
2022-07-19	218.77	221.39	218.77	221.39	212.68	1
2022-07-18	225.81	225.81	222.56	222.68	213.92	1
2022-07-15	225.39	225.39	224.50	225.08	216.22	1,500
2022-07-05	212.48	212.96	212.48	212.96	204.58	181
2022-07-01	210.24	210.24	210.24	210.24	201.97	245
2022-06-30	210.23	212.75	210.23	212.75	204.38	1
2022-06-28	215.05	215.05	212.23	212.23	203.88	5
2022-06-22	199.18	202.97	199.18	202.97	194.98	50
2022-06-21	200.70	200.70	200.70	200.70	192.80	7
2022-06-16	197.96	197.96	195.63	195.63	187.93	100
2022-06-09	211.31	211.31	210.54	210.54	202.26	7
2022-05-31	203.94	203.94	203.85	203.85	195.83	42
2022-05-25	190.10	194.98	190.10	194.98	187.31	42
2022-05-23	191.92	199.99	191.92	198.65	190.83	1
2022-05-11	196.52	198.83	196.52	198.78	190.96	2,400
2022-05-06	201.50	201.50	201.50	201.50	193.16	14
2022-05-05	205.24	205.24	202.74	202.74	194.35	23,464
2022-04-28	211.97	211.97	211.97	211.97	203.20	24
2022-04-26	218.39	218.39	218.39	218.39	209.35	1

← NewerPage 17 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.