ResMed Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	266.48	267.16	262.85	264.66	253.26	5,829
2021-11-15	272.05	273.71	263.80	263.80	252.44	4
2021-11-12	255.66	255.66	255.26	255.26	244.27	3
2021-11-11	256.74	256.74	253.82	253.82	242.89	20
2021-11-08	261.98	262.03	261.29	262.03	250.35	5
2021-11-05	261.73	264.18	260.27	260.27	248.66	39
2021-11-04	265.79	265.79	260.86	261.64	249.97	29
2021-11-03	262.60	264.99	262.50	264.99	253.17	2,905
2021-11-01	263.07	266.27	262.06	263.62	251.86	2,000
2021-10-29	265.39	265.85	260.29	260.29	248.68	50
2021-10-27	267.72	271.02	266.65	266.65	254.76	3,775
2021-10-26	268.77	268.77	266.91	268.05	256.10	1,884
2021-10-25	268.42	268.42	265.89	266.49	254.61	3,800

← NewerPage 19 of 19 · 1,093 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.