Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	100.60	101.07	99.810	100.49	93.860	1,143,200
2019-03-06	102.45	102.45	100.57	100.61	93.973	758,900
2019-03-05	101.90	102.68	100.61	102.43	95.672	668,000
2019-03-04	103.61	103.71	101.01	101.90	95.177	916,800
2019-03-01	102.80	103.29	102.22	103.11	96.308	672,800
2019-02-28	103.00	103.48	102.09	102.43	95.672	1,812,500
2019-02-27	100.53	102.08	100.53	101.82	95.103	832,500
2019-02-26	101.73	101.73	100.34	100.80	94.150	835,600
2019-02-25	101.37	102.13	101.36	101.66	94.953	583,900
2019-02-22	100.30	101.46	100.08	101.24	94.561	604,000
2019-02-21	99.830	100.28	99.510	100.10	93.496	966,600
2019-02-20	99.430	99.820	98.460	99.770	93.188	1,354,600
2019-02-19	100.44	101.08	99.640	99.750	93.169	1,030,400
2019-02-15	99.950	100.49	99.560	100.45	93.823	853,200
2019-02-14	98.990	99.890	98.630	99.440	92.880	1,011,500
2019-02-13	98.480	99.400	97.820	98.930	92.403	1,193,400
2019-02-12	97.950	98.370	97.120	98.210	91.731	1,202,200
2019-02-11	96.840	97.740	96.630	97.210	90.797	1,095,600
2019-02-08	96.660	97.200	95.670	96.810	90.423	1,538,000
2019-02-07	95.520	96.070	94.590	95.720	89.405	1,159,400
2019-02-06	94.890	95.920	94.810	95.590	89.284	1,089,500
2019-02-05	94.810	96.240	94.760	95.160	88.537	1,709,900
2019-02-04	93.500	94.630	92.910	94.330	87.764	1,257,700
2019-02-01	95.090	95.830	92.730	93.620	87.104	1,701,100
2019-01-31	94.480	95.380	93.820	95.170	88.546	2,150,600
2019-01-30	92.300	94.090	91.660	93.740	87.215	2,254,700
2019-01-29	92.820	92.960	90.640	92.040	85.634	2,344,700
2019-01-28	94.170	94.170	90.680	91.560	85.187	3,239,500
2019-01-25	100.41	100.57	94.240	94.560	87.978	5,881,000
2019-01-24	117.27	117.35	116.13	117.30	109.14	670,000
2019-01-23	117.71	117.71	115.37	117.22	109.06	592,100
2019-01-22	116.98	117.72	116.55	117.47	109.29	701,600
2019-01-18	118.18	118.50	116.96	117.84	109.64	1,028,500
2019-01-17	116.28	117.84	116.06	117.41	109.24	775,600
2019-01-16	116.00	118.13	115.96	116.89	108.75	874,400
2019-01-15	114.13	116.25	113.95	115.67	107.62	1,099,400
2019-01-14	114.24	114.41	113.28	113.58	105.67	572,300
2019-01-11	114.81	115.01	113.83	114.81	106.82	464,000
2019-01-10	113.94	115.47	112.98	115.39	107.36	424,300
2019-01-09	113.88	115.28	113.00	114.55	106.58	730,300
2019-01-08	112.00	113.56	111.35	113.51	105.61	708,800
2019-01-07	110.34	112.60	109.63	111.22	103.48	702,400
2019-01-04	108.19	112.38	107.84	110.19	102.52	1,406,600
2019-01-03	110.93	110.93	106.32	106.48	99.069	1,372,700
2019-01-02	111.99	113.26	111.28	111.77	103.99	1,042,300
2018-12-31	112.50	114.99	112.33	113.87	105.94	960,300
2018-12-28	111.86	113.24	110.11	112.04	104.24	856,400
2018-12-27	107.89	111.15	107.05	111.14	103.40	956,800
2018-12-26	103.78	108.95	103.78	108.88	101.30	669,500
2018-12-24	106.22	106.72	103.20	103.52	96.315	478,700
2018-12-21	107.18	109.19	106.02	106.45	99.041	1,791,500
2018-12-20	109.12	109.87	106.73	107.47	99.990	941,600
2018-12-19	111.72	113.12	109.22	109.53	101.91	973,300
2018-12-18	111.07	112.24	110.48	111.65	103.88	1,105,700
2018-12-17	112.56	112.72	109.79	110.76	103.05	1,392,200
2018-12-14	114.25	114.25	112.17	112.93	105.07	1,218,400
2018-12-13	115.64	116.12	114.67	115.33	107.30	949,500
2018-12-12	114.92	116.32	114.65	115.16	107.14	1,102,600
2018-12-11	113.72	114.81	113.37	113.94	106.01	1,089,900
2018-12-10	110.26	113.16	110.11	112.90	105.04	1,047,100

← NewerPage 33 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.