Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-10	175.00	176.74	173.36	175.15	165.81	1,004,500
2020-08-07	176.60	178.21	172.75	173.24	164.01	1,257,300
2020-08-06	190.00	190.23	173.34	175.52	166.16	2,215,000
2020-08-05	203.47	205.28	202.65	202.96	192.14	961,800
2020-08-04	201.96	203.84	200.73	202.77	191.96	802,400
2020-08-03	200.00	203.30	200.00	202.00	191.23	745,400
2020-07-31	205.53	206.17	200.81	202.51	191.72	659,500
2020-07-30	201.54	204.79	201.34	204.46	193.56	537,500
2020-07-29	203.65	205.40	202.65	204.10	193.22	578,700
2020-07-28	205.04	205.50	202.10	202.23	191.45	345,600
2020-07-27	203.69	207.04	203.52	205.63	194.67	368,100
2020-07-24	203.43	203.43	199.50	202.44	191.65	358,900
2020-07-23	205.98	209.00	203.06	204.06	193.18	430,500
2020-07-22	205.00	205.90	203.36	205.33	194.39	511,800
2020-07-21	203.73	204.99	201.78	204.40	193.50	525,100
2020-07-20	199.43	203.59	198.65	203.01	192.19	379,800
2020-07-17	197.22	200.27	196.77	199.00	188.39	517,100
2020-07-16	196.84	196.89	192.99	195.82	185.38	375,700
2020-07-15	196.98	198.44	194.86	197.55	187.02	523,400
2020-07-14	187.91	195.50	187.45	195.04	184.64	544,300
2020-07-13	192.93	194.98	187.22	188.09	178.06	559,000
2020-07-10	193.84	195.36	190.83	192.09	181.85	391,200
2020-07-09	193.46	195.09	189.56	193.69	183.37	424,600
2020-07-08	192.34	193.68	190.09	192.72	182.45	478,000
2020-07-07	193.33	195.77	191.30	191.47	181.26	545,400
2020-07-06	195.14	197.38	192.61	193.62	183.30	619,000
2020-07-02	192.29	193.91	191.62	192.48	182.22	623,100
2020-07-01	190.15	191.55	186.31	190.86	180.69	963,800
2020-06-30	188.04	193.20	188.04	192.00	181.77	698,500
2020-06-29	186.35	188.40	184.14	188.32	178.28	684,000
2020-06-26	186.43	189.06	185.00	185.63	175.74	1,534,400
2020-06-25	182.00	187.01	180.74	186.30	176.37	817,900
2020-06-24	180.84	183.73	178.55	181.86	172.17	828,700
2020-06-23	180.45	183.90	179.48	181.95	172.25	733,600
2020-06-22	176.50	180.14	174.26	179.11	169.56	930,800
2020-06-19	176.43	177.00	172.12	172.72	163.51	1,090,000
2020-06-18	173.12	176.59	172.85	173.74	164.48	659,900
2020-06-17	170.00	173.59	169.77	172.40	163.21	766,700
2020-06-16	167.00	170.31	165.40	168.99	159.98	877,700
2020-06-15	158.79	164.09	157.78	163.75	155.02	587,700
2020-06-12	162.92	165.88	158.73	160.69	152.12	799,500
2020-06-11	164.69	165.57	157.08	158.20	149.77	774,400
2020-06-10	162.74	167.95	162.47	166.50	157.62	758,800
2020-06-09	162.68	164.03	161.15	161.49	152.88	423,400
2020-06-08	159.01	162.87	156.57	162.83	154.15	674,500
2020-06-05	161.81	165.69	159.17	160.84	152.27	718,400
2020-06-04	160.70	164.30	159.49	160.81	152.24	819,400
2020-06-03	160.31	162.48	158.88	161.81	153.18	516,100
2020-06-02	161.00	161.00	157.06	159.76	151.24	512,600
2020-06-01	160.13	162.87	159.25	161.12	152.53	472,400
2020-05-29	161.00	161.60	157.09	160.82	152.25	943,500
2020-05-28	154.97	160.42	154.20	158.82	150.35	541,100
2020-05-27	159.30	159.74	149.16	153.71	145.52	1,016,100
2020-05-26	164.34	164.78	159.62	160.48	151.93	761,700
2020-05-22	161.14	163.07	159.76	161.35	152.75	426,200
2020-05-21	161.21	161.32	158.09	160.68	152.12	472,000
2020-05-20	164.41	165.04	161.46	161.76	153.14	645,100
2020-05-19	166.66	168.68	162.00	162.57	153.90	516,800
2020-05-18	166.50	169.65	165.49	167.17	158.26	590,500
2020-05-15	162.05	165.72	161.16	164.12	155.37	405,400

← NewerPage 27 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.