Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	111.87	112.18	109.43	109.99	102.33	1,175,600
2018-12-06	110.88	112.37	110.16	112.35	104.53	1,445,200
2018-12-04	112.62	113.45	111.42	112.13	104.33	1,853,000
2018-12-03	112.00	113.08	111.68	113.03	105.16	799,300
2018-11-30	110.45	112.10	109.42	111.79	104.01	1,494,100
2018-11-29	108.46	111.27	108.23	110.50	102.81	984,200
2018-11-28	105.71	108.97	105.65	108.87	101.29	962,600
2018-11-27	104.24	105.84	103.52	105.59	98.241	829,900
2018-11-26	104.59	104.82	103.39	104.74	97.450	561,400
2018-11-23	102.31	104.00	102.31	103.69	96.473	299,100
2018-11-21	102.10	103.41	101.54	102.85	95.691	659,900
2018-11-20	101.70	102.26	100.82	101.61	94.538	989,600
2018-11-19	104.09	104.33	101.38	102.57	95.431	1,267,900
2018-11-16	102.72	105.39	102.33	104.18	96.929	869,800
2018-11-15	101.44	104.27	100.89	104.23	96.975	567,300
2018-11-14	102.75	103.00	100.84	101.64	94.565	513,600
2018-11-13	103.21	103.94	101.04	101.70	94.621	751,300
2018-11-12	106.77	107.00	103.36	103.74	96.519	625,200
2018-11-09	108.03	108.26	105.94	106.94	99.497	470,500
2018-11-08	106.97	108.78	106.86	108.52	100.97	544,700
2018-11-07	104.82	107.81	104.58	107.59	100.10	928,600
2018-11-06	105.04	105.35	104.40	104.99	97.338	626,300
2018-11-05	105.97	106.07	104.82	105.00	97.347	854,600
2018-11-02	106.99	107.88	104.79	105.71	98.006	709,800
2018-11-01	105.59	106.46	104.68	106.00	98.274	843,300
2018-10-31	105.62	107.28	105.17	105.92	98.200	1,129,800
2018-10-30	103.76	105.25	103.33	105.19	97.523	764,100
2018-10-29	105.29	105.76	101.75	103.16	95.641	1,214,100
2018-10-26	100.94	104.80	99.780	104.10	96.513	1,952,900
2018-10-25	98.080	99.260	96.360	98.500	91.321	1,179,000
2018-10-24	100.43	101.30	97.790	98.060	90.913	669,300
2018-10-23	101.25	101.33	98.830	100.63	93.296	945,900
2018-10-22	102.50	103.37	101.85	102.63	95.150	783,300
2018-10-19	105.31	105.44	102.72	102.98	95.475	729,000
2018-10-18	106.16	106.64	104.27	105.03	97.375	713,600
2018-10-17	105.82	106.86	105.44	106.66	98.886	449,500
2018-10-16	103.39	106.08	103.18	106.01	98.284	637,800
2018-10-15	103.16	103.88	102.20	102.69	95.206	549,800
2018-10-12	103.41	104.35	102.00	103.25	95.725	653,500
2018-10-11	102.61	104.22	101.16	101.84	94.418	878,000
2018-10-10	106.15	106.16	103.05	103.16	95.641	697,000
2018-10-09	107.14	108.19	106.10	106.30	98.553	620,400
2018-10-08	109.78	109.80	106.71	107.87	100.01	548,800
2018-10-05	109.94	110.56	108.61	109.81	101.81	551,300
2018-10-04	111.57	111.63	109.19	109.79	101.79	543,100
2018-10-03	113.95	114.03	111.65	111.75	103.61	592,300
2018-10-02	114.77	114.77	113.31	113.87	105.57	768,600
2018-10-01	115.88	116.64	114.99	115.17	106.78	376,800
2018-09-28	114.50	115.40	114.20	115.34	106.93	564,100
2018-09-27	115.60	115.65	114.42	114.59	106.24	473,900
2018-09-26	115.28	116.54	114.88	115.55	107.13	897,000
2018-09-25	114.36	115.53	114.15	115.36	106.95	769,900
2018-09-24	113.50	114.26	113.29	113.99	105.68	426,200
2018-09-21	113.67	114.85	113.61	113.83	105.53	1,089,200
2018-09-20	113.12	113.58	112.47	113.48	105.21	463,400
2018-09-19	112.99	113.54	112.34	112.61	104.40	499,000
2018-09-18	112.48	113.71	112.41	113.43	105.16	877,000
2018-09-17	114.30	114.50	112.48	112.76	104.54	676,600
2018-09-14	114.23	114.48	113.65	114.23	105.90	598,800
2018-09-13	112.02	114.10	111.97	114.08	105.77	874,500

← NewerPage 34 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.