Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-19	175.53	177.99	175.02	176.62	166.82	378,000
2020-02-18	176.14	176.86	174.18	174.80	165.10	637,500
2020-02-14	175.05	176.70	173.95	176.60	166.80	318,300
2020-02-13	172.59	175.16	172.28	174.88	165.17	497,800
2020-02-12	173.51	174.73	172.47	172.76	163.17	555,100
2020-02-11	174.18	174.90	173.04	174.35	164.30	356,700
2020-02-10	171.07	173.29	170.82	173.19	163.21	487,500
2020-02-07	170.25	171.64	168.76	171.46	161.58	465,100
2020-02-06	168.18	170.57	167.13	170.51	160.68	379,400
2020-02-05	168.31	169.05	166.96	167.74	158.07	555,800
2020-02-04	165.44	167.65	164.92	166.85	157.24	708,700
2020-02-03	159.46	163.99	159.23	163.14	153.74	735,000
2020-01-31	164.38	166.03	158.16	158.97	149.81	1,157,500
2020-01-30	164.31	165.52	162.99	165.44	155.91	619,500
2020-01-29	164.14	167.05	164.11	165.84	156.28	571,600
2020-01-28	161.24	164.42	161.24	163.30	153.89	533,600
2020-01-27	160.00	161.80	159.57	160.62	151.36	444,000
2020-01-24	161.53	163.10	160.81	162.39	153.03	549,500
2020-01-23	163.56	164.13	160.89	161.39	152.09	531,900
2020-01-22	162.90	165.00	161.84	164.38	154.91	386,300
2020-01-21	160.39	162.31	160.01	161.94	152.61	506,500
2020-01-17	160.98	161.98	160.24	160.57	151.32	475,800
2020-01-16	159.52	160.75	158.20	160.73	151.47	725,300
2020-01-15	158.43	159.73	157.90	158.72	149.57	408,900
2020-01-14	157.48	158.42	156.95	158.32	149.20	312,100
2020-01-13	157.40	158.58	156.45	158.27	149.15	383,600
2020-01-10	158.00	158.46	155.87	156.89	147.85	392,900
2020-01-09	157.08	158.43	156.57	157.58	148.50	444,700
2020-01-08	155.73	157.50	154.18	156.27	147.26	474,800
2020-01-07	155.01	156.09	154.73	155.15	146.21	351,400
2020-01-06	154.96	156.12	153.85	156.03	147.04	449,100
2020-01-03	154.09	155.94	153.12	155.29	146.34	417,200
2020-01-02	155.40	156.17	154.04	156.11	147.11	444,200
2019-12-31	154.22	155.16	153.57	154.97	146.04	503,100
2019-12-30	156.21	156.69	154.16	154.59	145.68	288,000
2019-12-27	156.23	156.38	155.09	156.20	147.20	308,900
2019-12-26	156.66	156.66	155.07	155.79	146.81	253,600
2019-12-24	155.66	156.93	154.90	156.70	147.67	120,900
2019-12-23	155.53	156.42	155.00	155.69	146.72	409,100
2019-12-20	157.36	157.86	155.56	155.93	146.94	1,102,200
2019-12-19	156.65	156.67	155.14	156.04	147.05	466,600
2019-12-18	156.66	157.25	155.07	156.02	147.03	766,200
2019-12-17	156.48	156.74	154.52	156.48	147.46	512,500
2019-12-16	154.71	156.20	154.26	156.00	147.01	1,021,700
2019-12-13	151.43	153.96	151.31	153.63	144.78	584,300
2019-12-12	150.80	152.53	150.37	152.25	143.48	453,500
2019-12-11	149.11	150.55	148.62	150.48	141.81	416,800
2019-12-10	149.63	149.92	148.56	148.98	140.40	321,600
2019-12-09	150.84	151.34	149.04	149.32	140.72	391,200
2019-12-06	151.46	151.60	150.48	150.59	141.91	307,400
2019-12-05	150.29	150.57	149.39	150.18	141.53	516,700
2019-12-04	149.46	150.56	148.85	150.15	141.50	511,700
2019-12-03	147.39	150.00	147.17	149.47	140.86	625,600
2019-12-02	149.89	149.94	147.73	149.01	140.42	330,300
2019-11-29	150.60	151.30	148.84	149.60	140.98	255,700
2019-11-27	149.95	151.14	149.15	150.83	142.14	420,100
2019-11-26	147.43	149.76	146.68	149.58	140.96	1,260,000
2019-11-25	145.08	146.94	145.01	146.31	137.88	392,800
2019-11-22	146.63	146.63	144.56	145.25	136.88	586,000
2019-11-21	148.98	148.98	145.75	146.34	137.91	614,600

← NewerPage 29 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.