Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-20	148.64	151.46	148.13	149.64	141.02	459,800
2019-11-19	148.58	149.94	148.00	149.39	140.78	401,000
2019-11-18	146.70	148.49	146.57	147.78	139.26	451,800
2019-11-15	145.60	147.38	145.60	147.10	138.62	545,900
2019-11-14	145.46	146.01	145.00	145.42	137.04	314,200
2019-11-13	143.82	145.57	143.37	145.28	136.91	340,200
2019-11-12	143.60	145.75	143.36	144.15	135.84	325,200
2019-11-11	143.60	145.14	143.07	143.88	135.59	236,700
2019-11-08	141.81	144.70	141.81	143.85	135.56	382,400
2019-11-07	143.78	143.97	141.38	142.18	133.99	731,200
2019-11-06	143.74	144.47	142.78	143.25	135.00	445,200
2019-11-05	147.50	147.50	144.08	144.38	135.69	557,500
2019-11-04	147.85	148.78	146.15	147.49	138.62	587,400
2019-11-01	148.92	149.96	147.38	147.43	138.56	455,200
2019-10-31	147.27	148.97	146.92	147.92	139.02	704,900
2019-10-30	145.97	147.90	145.36	147.23	138.37	463,400
2019-10-29	145.00	147.63	144.01	146.68	137.85	583,300
2019-10-28	144.11	145.59	141.73	145.45	136.70	795,400
2019-10-25	145.00	147.37	141.29	144.26	135.58	1,638,800
2019-10-24	127.45	129.24	126.42	127.73	120.04	514,800
2019-10-23	127.00	127.80	126.26	126.74	119.11	385,000
2019-10-22	131.09	131.46	126.32	126.52	118.91	538,900
2019-10-21	131.81	131.83	130.12	130.52	122.67	477,100
2019-10-18	130.99	131.92	129.95	131.21	123.32	492,300
2019-10-17	131.20	132.72	131.20	131.63	123.71	407,900
2019-10-16	131.58	132.00	130.34	131.16	123.27	624,600
2019-10-15	130.01	131.03	129.87	130.45	122.60	419,600
2019-10-14	129.95	130.19	128.99	129.22	121.44	351,200
2019-10-11	130.99	131.86	129.59	129.66	121.86	515,800
2019-10-10	131.56	131.56	128.89	130.47	122.62	483,200
2019-10-09	131.80	132.65	131.64	132.18	124.23	322,100
2019-10-08	131.52	131.77	129.84	130.23	122.39	427,100
2019-10-07	131.73	132.96	131.63	132.18	124.23	355,100
2019-10-04	131.33	132.44	130.85	132.40	124.43	343,800
2019-10-03	128.62	130.53	127.40	130.29	122.45	664,000
2019-10-02	132.59	133.13	128.07	128.88	121.13	593,900
2019-10-01	135.13	135.88	132.94	133.59	125.55	510,400
2019-09-30	134.14	136.23	133.68	135.11	126.98	460,700
2019-09-27	134.83	135.54	133.07	133.60	125.56	400,400
2019-09-26	136.58	136.61	134.43	134.61	126.51	358,400
2019-09-25	136.12	136.29	134.76	136.01	127.83	325,200
2019-09-24	136.43	137.93	135.29	135.62	127.46	445,600
2019-09-23	134.47	136.66	134.27	135.51	127.36	578,800
2019-09-20	133.41	135.10	132.30	134.53	126.44	758,600
2019-09-19	133.01	134.09	132.40	133.51	125.48	580,000
2019-09-18	133.90	134.04	131.06	132.58	124.60	717,100
2019-09-17	131.40	134.37	131.15	133.93	125.87	731,100
2019-09-16	131.63	132.76	130.53	130.71	122.85	587,900
2019-09-13	133.72	133.79	131.24	132.19	124.24	637,600
2019-09-12	134.95	136.20	133.79	133.96	125.90	683,800
2019-09-11	133.41	135.22	132.77	133.69	125.65	625,600
2019-09-10	134.10	134.72	130.75	134.36	126.28	632,200
2019-09-09	140.07	140.07	134.86	135.11	126.98	625,700
2019-09-06	140.70	141.25	139.60	140.30	131.86	431,100
2019-09-05	139.21	140.60	138.08	140.33	131.89	476,600
2019-09-04	138.60	138.99	137.18	137.83	129.54	378,700
2019-09-03	138.11	138.55	136.57	137.77	129.48	411,400
2019-08-30	139.21	139.76	137.47	139.30	130.92	619,600
2019-08-29	138.00	138.81	136.91	138.38	130.05	383,700
2019-08-28	135.63	137.12	135.63	137.03	128.78	354,700

← NewerPage 30 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.