ResMed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	241.38	243.02	240.78	243.02	238.36	221
2024-10-30	242.80	245.22	241.29	243.39	238.73	347
2024-10-29	248.92	249.58	244.16	244.16	239.48	1,335
2024-10-28	256.00	259.33	248.10	248.63	243.86	1,289
2024-10-25	258.95	260.00	254.11	257.15	252.23	1,432
2024-10-24	236.52	244.00	236.52	241.88	237.25	3,436
2024-10-23	238.06	239.73	235.45	236.98	232.44	138
2024-10-22	239.85	240.67	237.96	239.08	234.50	316
2024-10-21	239.56	242.44	239.03	240.15	235.55	205
2024-10-18	240.91	241.48	237.89	241.11	236.49	304
2024-10-17	238.80	242.26	238.41	238.41	233.84	347
2024-10-16	237.92	240.78	237.69	239.10	234.52	7,146
2024-10-15	244.93	244.98	238.59	240.13	235.53	211
2024-10-14	242.23	245.51	236.66	239.08	234.50	191
2024-10-11	238.68	241.94	237.19	240.12	235.52	164
2024-10-10	236.15	238.02	234.59	237.43	232.88	166
2024-10-09	235.59	237.94	234.81	237.31	232.76	198
2024-10-08	234.49	237.25	232.89	236.84	232.30	784
2024-10-07	234.46	236.17	231.45	231.97	227.53	1,047
2024-10-04	239.32	239.99	234.87	234.87	230.37	1,119
2024-10-03	238.26	239.69	235.06	238.41	233.84	482
2024-10-02	236.39	239.36	235.86	238.62	234.05	460
2024-10-01	243.45	243.48	239.18	240.02	235.43	381
2024-09-30	246.58	249.54	241.68	242.90	238.25	66
2024-09-27	242.51	245.92	241.35	241.35	236.73	404
2024-09-26	244.11	245.05	241.08	241.28	236.66	23
2024-09-25	246.38	246.38	241.33	241.72	237.09	218
2024-09-24	249.20	249.20	246.00	247.49	242.75	108
2024-09-23	246.50	246.50	243.10	245.47	240.77	7,435
2024-09-20	240.18	245.33	240.18	245.21	240.51	25,109
2024-09-19	241.21	243.19	237.28	242.20	237.56	19,663
2024-09-18	248.48	248.48	231.50	239.97	235.37	1,015
2024-09-17	251.95	253.89	250.80	250.80	246.00	190
2024-09-16	250.25	252.54	249.47	252.07	247.24	235
2024-09-13	250.24	252.41	248.97	250.70	245.90	120
2024-09-12	252.56	252.56	247.48	251.74	246.91	784
2024-09-11	251.30	252.34	246.16	250.79	245.99	374
2024-09-10	248.89	252.21	247.50	252.21	247.38	608
2024-09-09	245.20	253.03	245.00	250.36	245.57	20,365
2024-09-06	245.00	247.44	240.97	244.42	239.74	260
2024-09-05	243.10	245.93	242.86	245.35	240.65	561
2024-09-04	242.93	245.96	237.81	242.29	237.65	491
2024-09-03	244.97	247.56	244.25	245.27	240.57	528
2024-08-30	244.29	246.00	242.08	243.85	239.18	231
2024-08-29	244.76	244.76	241.01	242.51	237.87	301
2024-08-28	234.92	246.28	234.92	242.12	237.48	644
2024-08-27	226.14	240.78	226.14	239.29	234.71	758
2024-08-23	225.39	225.39	224.45	224.45	220.15	61
2024-08-22	226.05	226.05	222.36	222.36	218.10	111
2024-08-21	223.33	226.49	223.33	224.99	220.68	142
2024-08-20	229.10	231.29	223.69	223.69	219.41	133
2024-08-19	228.63	231.04	227.17	230.70	226.28	400
2024-08-16	225.30	227.46	225.14	225.27	220.96	1,313
2024-08-15	223.93	227.61	223.15	226.88	222.54	183
2024-08-14	222.25	223.59	220.53	221.57	216.81	348
2024-08-13	215.68	223.68	213.04	220.73	215.99	295
2024-08-12	216.94	217.74	215.80	216.49	211.84	351
2024-08-09	215.73	215.94	213.30	215.50	210.87	43
2024-08-08	209.36	214.08	209.36	214.08	209.48	143
2024-08-07	217.83	219.17	215.54	218.41	213.71	227

← NewerPage 9 of 19 · 1,094 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.