Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	114.01	114.81	112.46	112.76	105.67	607,600
2019-05-31	112.86	114.50	111.91	114.12	106.94	520,100
2019-05-30	112.34	113.65	112.19	113.30	106.18	344,600
2019-05-29	113.07	113.33	111.58	112.17	105.12	439,700
2019-05-28	114.49	115.56	113.35	113.38	106.25	1,266,100
2019-05-24	112.85	114.36	112.56	113.89	106.73	396,300
2019-05-23	112.25	112.88	111.27	112.74	105.65	698,600
2019-05-22	112.46	113.29	112.09	113.12	106.01	378,500
2019-05-21	112.71	113.38	112.00	112.49	105.42	265,300
2019-05-20	112.52	112.80	111.65	112.06	105.01	379,700
2019-05-17	112.14	114.16	112.14	112.78	105.69	627,200
2019-05-16	112.89	114.65	112.68	113.43	106.30	521,200
2019-05-15	111.70	113.04	110.97	112.82	105.73	520,100
2019-05-14	111.23	112.76	110.76	112.06	105.01	404,700
2019-05-13	110.42	111.28	109.10	110.85	103.88	661,100
2019-05-10	111.49	112.51	109.06	112.09	105.04	475,200
2019-05-09	110.60	112.19	109.52	112.05	105.00	504,400
2019-05-08	111.93	112.21	110.45	111.42	104.41	631,200
2019-05-07	111.92	112.99	111.68	112.34	104.93	830,500
2019-05-06	111.33	112.73	110.35	112.63	105.20	1,049,100
2019-05-03	112.06	114.90	110.23	112.68	105.25	1,332,300
2019-05-02	104.13	105.84	103.62	105.74	98.764	934,800
2019-05-01	104.51	105.37	104.02	104.45	97.559	657,800
2019-04-30	102.98	104.69	102.56	104.51	97.615	691,200
2019-04-29	103.74	104.07	102.64	103.07	96.270	549,500
2019-04-26	102.63	103.98	102.18	103.94	97.083	435,300
2019-04-25	101.63	102.69	100.94	102.25	95.504	699,000
2019-04-24	101.44	102.32	101.01	101.73	95.019	553,300
2019-04-23	100.24	101.95	99.540	101.49	94.794	735,900
2019-04-22	98.780	101.14	98.310	100.01	93.412	600,500
2019-04-18	98.030	99.450	96.810	99.220	92.674	822,600
2019-04-17	101.55	101.85	97.340	97.370	90.946	813,800
2019-04-16	103.60	104.24	101.81	101.85	95.131	715,500
2019-04-15	102.29	103.16	102.20	103.10	96.298	725,700
2019-04-12	101.50	102.57	101.31	102.28	95.532	590,900
2019-04-11	101.55	101.59	100.32	100.84	94.187	1,143,900
2019-04-10	101.31	102.49	100.86	101.62	94.916	514,500
2019-04-09	101.40	102.00	100.92	101.35	94.664	490,500
2019-04-08	101.13	101.71	100.35	101.46	94.766	725,200
2019-04-05	100.62	101.93	99.850	100.91	94.253	975,500
2019-04-04	101.68	102.43	100.85	101.30	94.617	720,200
2019-04-03	105.21	105.40	102.78	103.00	96.205	1,783,800
2019-04-02	104.43	105.25	103.85	105.01	98.082	624,400
2019-04-01	104.86	105.18	103.83	104.67	97.765	700,300
2019-03-29	102.99	104.08	102.76	103.97	97.111	985,400
2019-03-28	101.73	102.77	101.71	102.70	95.925	539,100
2019-03-27	101.78	102.33	100.46	101.50	94.804	630,800
2019-03-26	101.98	103.46	101.87	102.32	95.570	658,300
2019-03-25	99.980	101.76	99.470	101.42	94.729	560,600
2019-03-22	100.75	101.91	100.11	100.14	93.534	599,200
2019-03-21	98.470	101.23	98.470	100.97	94.309	676,800
2019-03-20	99.130	100.80	98.450	98.810	92.291	1,467,600
2019-03-19	97.660	98.190	97.070	97.900	91.441	1,101,100
2019-03-18	100.36	100.61	96.940	97.400	90.974	1,915,700
2019-03-15	100.90	101.73	100.20	100.37	93.748	2,279,400
2019-03-14	102.57	102.57	100.96	101.00	94.337	972,500
2019-03-13	102.96	103.49	102.40	102.63	95.859	872,200
2019-03-12	101.85	103.15	101.77	102.77	95.990	983,800
2019-03-11	101.15	101.90	100.83	101.40	94.710	1,099,800
2019-03-08	100.29	101.34	100.08	101.00	94.337	998,800

← NewerPage 32 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.