ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	224.88	224.88	224.88	224.88	215.58	1
2022-04-22	232.54	232.54	232.54	232.54	222.92	1
2022-04-14	234.25	235.55	234.25	235.55	225.80	12
2022-04-12	242.15	243.60	240.33	240.52	230.57	23,463
2022-04-11	249.33	249.33	249.33	249.33	239.01	2,880
2022-04-08	247.92	251.84	247.92	251.84	241.42	12
2022-04-07	250.58	252.30	250.58	252.30	241.86	8
2022-04-05	249.16	249.16	249.16	249.16	238.85	25
2022-04-01	244.58	247.01	244.58	247.01	236.79	1
2022-03-31	243.04	243.54	243.04	243.54	233.46	34
2022-03-30	248.20	249.14	246.98	247.66	237.41	1
2022-03-29	247.82	248.00	246.03	246.03	235.85	16
2022-03-28	240.33	240.33	238.94	238.94	229.05	15,609
2022-03-25	241.37	243.91	239.45	239.45	229.54	128,603
2022-03-24	239.76	240.02	237.55	239.93	230.00	24
2022-03-23	244.73	244.73	234.81	234.81	225.09	10
2022-03-21	261.47	261.47	261.47	261.47	250.65	14
2022-03-14	238.15	238.15	237.47	237.47	227.65	200
2022-03-10	241.29	242.47	238.66	242.07	232.05	2,622
2022-03-08	244.76	244.76	238.97	243.96	233.87	14
2022-03-04	252.20	252.20	252.20	252.20	241.76	1
2022-03-03	250.62	250.90	248.23	248.23	237.96	2,000
2022-03-02	251.15	251.15	249.47	250.51	240.14	11
2022-03-01	250.13	250.13	250.13	250.13	239.78	25
2022-02-25	237.60	237.78	237.60	237.78	227.94	79,911
2022-02-23	235.59	235.59	235.59	235.59	225.84	166
2022-02-22	231.18	232.40	231.18	232.40	222.78	3
2022-02-18	235.80	235.80	231.66	231.66	222.07	301
2022-02-14	242.59	243.01	233.15	234.79	225.07	2,119
2022-02-10	245.01	245.01	242.47	242.47	232.43	2
2022-02-09	242.97	242.97	242.60	242.60	232.56	1,061
2022-02-08	237.36	239.04	237.25	239.04	228.75	1
2022-02-07	238.08	239.29	238.08	239.29	228.99	19
2022-02-03	232.88	237.32	232.88	236.58	226.39	13
2022-02-02	235.12	236.29	235.12	236.29	226.11	1
2022-02-01	230.20	230.20	230.20	230.20	220.28	2
2022-01-31	225.30	225.82	225.30	225.82	216.10	5
2022-01-28	210.49	213.17	210.49	211.90	202.78	284
2022-01-27	226.00	229.58	226.00	228.73	218.88	193
2022-01-24	230.71	235.35	230.71	235.35	225.22	5
2022-01-13	250.76	250.76	249.95	249.95	239.19	5
2022-01-10	234.25	234.25	234.21	234.21	224.12	105
2022-01-07	240.12	240.12	239.75	239.75	229.42	18
2021-12-30	263.34	263.34	263.34	263.34	252.00	14
2021-12-22	259.80	259.80	258.21	259.54	248.36	10
2021-12-21	255.53	255.53	255.53	255.53	244.53	1
2021-12-20	252.98	254.19	248.33	248.33	237.64	15
2021-12-17	253.83	255.46	253.15	255.46	244.46	2
2021-12-16	258.69	258.69	255.67	255.67	244.66	2
2021-12-14	264.12	264.12	257.22	257.22	246.15	8
2021-12-10	264.10	264.10	259.77	259.77	248.59	114
2021-12-08	267.52	267.52	267.52	267.52	256.00	6
2021-12-07	264.81	264.81	264.81	264.81	253.41	10
2021-12-03	253.00	253.00	253.00	253.00	242.10	5
2021-12-01	264.92	264.92	258.66	258.66	247.52	100
2021-11-30	255.82	259.58	255.70	259.58	248.40	250
2021-11-29	253.49	256.56	253.49	256.56	245.51	3
2021-11-26	249.86	258.58	249.86	251.21	240.39	2,723
2021-11-22	258.65	258.65	258.65	258.65	247.51	1
2021-11-19	261.52	261.52	259.75	259.75	248.56	10

← NewerPage 18 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.