Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-27	135.53	136.63	134.73	135.98	127.80	364,000
2019-08-26	133.25	135.17	132.68	135.12	126.99	355,200
2019-08-23	135.97	136.19	131.35	132.18	124.23	528,800
2019-08-22	136.76	137.07	134.83	136.04	127.85	319,700
2019-08-21	136.11	137.38	135.85	136.56	128.34	280,300
2019-08-20	136.37	136.89	135.23	135.32	127.18	539,100
2019-08-19	135.67	136.25	135.18	136.00	127.82	541,100
2019-08-16	133.26	134.63	132.83	134.44	126.35	572,200
2019-08-15	131.12	132.89	130.69	132.33	124.37	322,800
2019-08-14	133.41	134.74	131.04	131.15	123.26	490,400
2019-08-13	131.15	135.45	131.15	134.99	126.50	535,900
2019-08-12	131.37	132.87	131.13	131.61	123.33	432,700
2019-08-09	131.00	132.15	130.23	131.40	123.14	492,600
2019-08-08	128.77	131.62	128.49	131.41	123.15	479,300
2019-08-07	127.30	129.53	125.62	129.00	120.89	555,400
2019-08-06	127.57	129.54	126.85	129.43	121.29	496,100
2019-08-05	129.30	129.32	125.77	126.90	118.92	770,000
2019-08-02	132.59	132.87	129.13	130.28	122.09	499,500
2019-08-01	129.72	133.17	129.15	131.55	123.28	706,600
2019-07-31	130.16	130.77	127.54	128.70	120.61	556,600
2019-07-30	129.14	131.58	129.14	130.22	122.03	595,800
2019-07-29	128.58	129.52	126.62	129.41	121.27	833,400
2019-07-26	130.00	132.88	125.58	126.87	118.89	1,198,300
2019-07-25	124.85	124.91	123.27	123.84	116.05	528,500
2019-07-24	124.01	125.50	123.03	125.46	117.57	497,400
2019-07-23	123.25	124.06	121.91	123.83	116.04	400,500
2019-07-22	123.86	124.73	123.29	123.64	115.86	502,200
2019-07-19	125.22	125.79	123.41	123.46	115.70	444,600
2019-07-18	123.94	125.32	123.80	124.76	116.91	383,400
2019-07-17	122.77	124.41	122.24	123.78	116.00	440,800
2019-07-16	123.94	124.15	122.75	123.37	115.61	411,500
2019-07-15	124.50	124.85	123.64	123.75	115.97	536,600
2019-07-12	124.50	124.61	123.19	124.39	116.57	398,300
2019-07-11	124.73	124.90	123.78	124.72	116.88	501,600
2019-07-10	124.40	124.94	123.95	124.00	116.20	367,100
2019-07-09	123.10	124.08	122.76	124.02	116.22	539,600
2019-07-08	123.73	124.40	123.23	123.81	116.02	523,100
2019-07-05	123.38	124.68	122.66	124.33	116.51	316,500
2019-07-03	123.62	124.73	123.09	123.88	116.09	378,700
2019-07-02	123.63	123.74	122.63	123.37	115.61	437,100
2019-07-01	123.17	123.83	122.03	123.76	115.98	539,700
2019-06-28	120.60	122.10	120.36	122.03	114.36	802,100
2019-06-27	119.91	120.78	119.45	120.60	113.02	303,200
2019-06-26	120.06	120.40	118.00	119.50	111.99	427,100
2019-06-25	120.86	121.39	119.61	119.89	112.35	692,900
2019-06-24	120.00	121.25	119.70	121.17	113.55	455,100
2019-06-21	122.36	122.41	119.91	120.07	112.52	1,102,400
2019-06-20	121.86	123.33	121.40	123.27	115.52	632,300
2019-06-19	119.85	121.00	119.78	120.54	112.96	654,000
2019-06-18	119.50	119.81	118.98	119.63	112.11	484,000
2019-06-17	118.44	119.28	118.21	118.50	111.05	479,800
2019-06-14	119.28	119.58	117.77	118.09	110.66	597,600
2019-06-13	119.50	119.98	118.60	119.44	111.93	285,700
2019-06-12	118.18	119.65	118.12	119.53	112.01	465,600
2019-06-11	119.06	120.00	117.35	118.19	110.76	323,500
2019-06-10	117.49	118.93	116.84	118.33	110.89	453,900
2019-06-07	116.46	117.98	116.38	117.40	110.02	438,800
2019-06-06	115.37	117.57	115.02	116.89	109.54	540,100
2019-06-05	115.00	115.53	114.49	115.13	107.89	480,400
2019-06-04	113.42	114.56	112.43	114.07	106.90	502,200

← NewerPage 31 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.