Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-14	162.54	164.41	158.75	162.96	154.27	518,600
2020-05-13	166.26	168.66	162.00	164.37	155.61	590,600
2020-05-12	170.50	172.06	167.15	167.15	157.87	648,400
2020-05-11	160.96	171.69	160.96	169.28	159.88	1,128,300
2020-05-08	161.91	165.47	160.89	162.75	153.72	543,100
2020-05-07	161.71	162.79	160.04	160.70	151.78	493,900
2020-05-06	160.06	163.22	159.33	159.93	151.05	564,400
2020-05-05	155.32	162.87	154.27	159.41	150.56	880,400
2020-05-04	159.02	159.34	153.12	154.78	146.19	939,800
2020-05-01	157.00	164.00	156.82	159.07	150.24	1,267,800
2020-04-30	155.00	156.32	152.27	155.32	146.70	912,100
2020-04-29	160.08	160.82	156.12	156.31	147.63	619,100
2020-04-28	164.00	164.12	156.78	158.22	149.44	627,600
2020-04-27	163.11	163.80	160.17	162.77	153.73	634,600
2020-04-24	161.40	161.89	158.66	161.00	152.06	483,400
2020-04-23	161.59	162.53	158.61	158.73	149.92	541,900
2020-04-22	160.14	161.93	157.17	160.92	151.99	409,800
2020-04-21	160.96	161.50	156.50	157.35	148.62	426,100
2020-04-20	163.30	165.95	161.83	164.28	155.16	689,800
2020-04-17	164.39	165.35	160.51	165.16	155.99	754,100
2020-04-16	161.87	163.84	160.20	161.32	152.36	542,900
2020-04-15	159.03	161.32	157.95	160.17	151.28	609,200
2020-04-14	160.67	164.59	160.10	163.67	154.58	571,800
2020-04-13	158.31	159.00	154.14	157.19	148.46	471,000
2020-04-09	150.49	160.62	149.70	159.82	150.95	936,600
2020-04-08	155.01	156.32	149.60	155.16	146.55	691,600
2020-04-07	159.28	159.83	152.41	153.68	145.15	1,044,600
2020-04-06	157.99	159.29	155.59	158.30	149.51	822,100
2020-04-03	148.00	155.00	147.00	152.97	144.48	1,262,600
2020-04-02	140.49	150.63	140.29	150.13	141.80	955,000
2020-04-01	140.73	145.38	138.16	142.29	134.39	974,000
2020-03-31	153.60	155.39	145.63	147.29	139.11	1,281,800
2020-03-30	143.28	156.23	143.00	154.21	145.65	1,035,000
2020-03-27	139.25	145.99	136.00	141.95	134.07	885,700
2020-03-26	135.54	146.77	135.03	146.52	138.39	1,020,800
2020-03-25	134.33	140.52	132.52	135.71	128.18	877,900
2020-03-24	127.46	135.85	124.58	135.06	127.56	1,398,200
2020-03-23	113.00	126.03	108.85	121.36	114.62	1,427,800
2020-03-20	134.49	135.38	113.43	114.34	107.99	1,948,000
2020-03-19	144.04	148.99	134.81	136.10	128.54	1,567,200
2020-03-18	146.76	158.81	146.23	151.75	143.33	1,806,600
2020-03-17	140.30	162.30	135.59	161.43	152.47	1,943,900
2020-03-16	137.49	146.21	134.10	137.93	130.27	1,183,600
2020-03-13	145.00	149.79	136.24	149.73	141.42	1,230,900
2020-03-12	143.77	147.63	135.91	136.12	128.56	1,269,500
2020-03-11	157.53	159.09	150.50	153.61	145.08	757,500
2020-03-10	158.18	161.94	152.89	161.71	152.73	1,186,000
2020-03-09	156.50	158.00	151.61	154.50	145.92	732,100
2020-03-06	166.99	168.01	161.43	166.08	156.86	937,300
2020-03-05	172.16	172.87	168.16	170.75	161.27	975,500
2020-03-04	168.30	175.26	167.52	174.82	165.12	1,098,300
2020-03-03	168.68	171.91	162.64	165.24	156.07	918,800
2020-03-02	160.50	168.91	160.05	168.75	159.38	1,258,700
2020-02-28	158.85	160.15	153.03	158.96	150.14	1,247,600
2020-02-27	164.03	168.05	162.66	162.72	153.69	632,600
2020-02-26	165.96	169.72	165.55	165.92	156.71	479,600
2020-02-25	170.25	170.90	164.79	165.81	156.61	434,900
2020-02-24	169.92	171.45	168.26	169.83	160.40	436,900
2020-02-21	175.37	175.70	173.54	173.88	164.23	448,200
2020-02-20	176.40	176.53	172.51	176.00	166.23	290,700

← NewerPage 28 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.