Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-03	197.20	203.55	196.67	202.46	192.08	707,000
2020-11-02	195.16	197.40	193.19	196.80	186.71	870,200
2020-10-30	195.80	198.00	189.13	191.94	182.10	897,600
2020-10-29	180.00	181.74	177.70	179.51	170.30	581,300
2020-10-28	181.81	182.97	180.32	180.66	171.40	612,300
2020-10-27	181.99	187.59	181.01	184.85	175.37	657,200
2020-10-26	181.16	182.17	179.25	180.53	171.27	366,000
2020-10-23	182.52	183.70	181.03	183.03	173.64	305,000
2020-10-22	179.13	183.55	178.99	182.82	173.44	403,300
2020-10-21	179.79	181.33	177.93	179.13	169.94	285,200
2020-10-20	179.75	181.64	178.84	179.43	170.23	386,700
2020-10-19	181.35	183.07	178.84	179.41	170.21	425,600
2020-10-16	179.62	182.35	178.81	180.79	171.52	464,900
2020-10-15	175.97	179.66	174.84	179.60	170.39	393,100
2020-10-14	178.00	181.03	177.37	177.81	168.69	403,900
2020-10-13	177.50	179.67	176.08	177.66	168.55	387,100
2020-10-12	177.67	178.29	176.48	177.43	168.33	339,700
2020-10-09	173.50	176.72	173.27	176.12	167.09	456,400
2020-10-08	172.56	173.67	171.13	172.70	163.84	484,100
2020-10-07	169.25	171.55	168.92	170.70	161.95	427,400
2020-10-06	171.25	171.64	167.24	167.65	159.05	431,900
2020-10-05	168.22	171.15	168.11	170.81	162.05	663,600
2020-10-02	167.53	169.38	165.92	167.50	158.91	1,132,800
2020-10-01	172.84	174.43	168.59	169.51	160.82	505,900
2020-09-30	173.05	174.83	170.60	171.43	162.64	682,400
2020-09-29	172.00	174.04	171.91	172.66	163.81	340,800
2020-09-28	171.00	174.20	169.85	172.00	163.18	572,500
2020-09-25	166.70	169.31	166.01	169.04	160.37	893,300
2020-09-24	167.80	169.90	166.49	168.14	159.52	261,200
2020-09-23	172.01	172.35	168.24	168.70	160.05	442,400
2020-09-22	171.33	172.60	169.62	172.26	163.43	411,100
2020-09-21	168.69	171.59	165.72	171.51	162.71	714,300
2020-09-18	171.75	173.27	167.71	170.01	161.29	965,500
2020-09-17	172.44	173.70	171.01	172.89	164.02	476,100
2020-09-16	176.96	177.69	173.13	174.06	165.13	590,700
2020-09-15	175.49	177.69	175.06	175.55	166.55	396,000
2020-09-14	174.10	175.52	172.91	174.43	165.48	364,600
2020-09-11	173.76	174.84	170.86	172.00	163.18	365,200
2020-09-10	174.71	176.01	171.45	172.06	163.24	430,400
2020-09-09	173.92	176.86	173.04	174.68	165.72	445,800
2020-09-08	171.02	173.58	168.95	171.42	162.63	548,700
2020-09-04	176.05	177.00	169.77	173.56	164.66	476,600
2020-09-03	183.40	183.40	175.27	177.86	168.74	608,800
2020-09-02	180.40	184.30	179.03	183.00	173.62	628,800
2020-09-01	181.00	181.76	177.24	178.91	169.74	436,900
2020-08-31	179.39	181.30	177.41	180.78	171.51	587,500
2020-08-28	180.60	180.62	178.38	180.23	170.99	290,500
2020-08-27	180.18	181.19	177.81	180.68	171.41	372,500
2020-08-26	178.13	180.46	175.96	180.08	170.85	366,100
2020-08-25	177.49	179.16	176.26	179.09	169.91	556,500
2020-08-24	180.86	181.31	174.64	176.42	167.37	717,900
2020-08-21	180.89	180.91	177.68	179.37	170.17	608,600
2020-08-20	182.13	183.50	180.60	180.97	171.69	505,000
2020-08-19	183.64	185.17	182.10	183.43	174.02	674,300
2020-08-18	183.20	183.72	179.79	183.03	173.27	606,500
2020-08-17	177.55	183.25	177.55	183.20	173.43	986,700
2020-08-14	177.30	178.22	176.51	176.78	167.36	468,700
2020-08-13	175.73	178.07	173.94	177.51	168.05	425,400
2020-08-12	174.00	177.37	173.75	175.84	166.47	829,700
2020-08-11	174.87	175.64	171.69	172.98	163.76	789,100

← NewerPage 26 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2010-08-31	2:1
2005-10-03	2:1
2000-04-03	2:1
1998-11-17	2:1

Dividends

Ex-date	Amount
2026-08-20	0.6600 USD
2026-05-14	0.6000 USD
2026-02-12	0.6000 USD
2025-11-13	0.6000 USD
2025-08-14	0.6000 USD
2025-05-08	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.