Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-13	112.02	114.10	111.97	114.08	105.77	874,500
2018-09-12	111.37	111.84	111.02	111.65	103.51	409,800
2018-09-11	110.80	111.76	110.21	111.33	103.22	667,700
2018-09-10	112.47	112.76	111.95	112.01	103.85	514,300
2018-09-07	111.85	112.87	111.35	112.04	103.87	454,900
2018-09-06	111.25	112.46	110.50	111.93	103.77	624,500
2018-09-05	111.85	112.01	110.50	111.98	103.82	672,000
2018-09-04	111.26	111.99	111.17	111.85	103.70	554,700
2018-08-31	112.17	112.66	111.10	111.41	103.29	732,500
2018-08-30	112.38	112.80	112.08	112.40	104.21	419,500
2018-08-29	111.44	112.66	111.36	112.38	104.19	631,500
2018-08-28	110.74	112.48	110.73	111.53	103.40	774,800
2018-08-27	109.20	110.79	109.10	110.74	102.67	602,200
2018-08-24	108.30	109.23	108.30	108.90	100.96	478,900
2018-08-23	107.49	108.45	107.20	108.25	100.36	916,500
2018-08-22	106.73	107.56	106.54	107.25	99.433	639,100
2018-08-21	107.01	107.41	106.48	106.87	99.081	987,600
2018-08-20	107.19	107.27	106.20	106.40	98.645	885,500
2018-08-17	107.04	107.24	106.25	106.80	99.016	755,100
2018-08-16	107.68	107.86	106.68	106.84	99.053	754,900
2018-08-15	107.45	107.59	106.22	107.14	99.331	504,600
2018-08-14	107.17	108.68	106.74	108.26	100.03	828,900
2018-08-13	107.94	108.78	106.68	106.73	98.613	632,300
2018-08-10	107.43	108.27	107.24	107.78	99.583	528,100
2018-08-09	107.89	109.62	107.68	108.09	99.870	684,900
2018-08-08	107.65	108.38	107.17	107.92	99.713	644,000
2018-08-07	106.82	107.80	106.67	107.74	99.546	1,124,700
2018-08-06	104.82	107.16	104.82	106.80	98.678	1,018,600
2018-08-03	106.22	106.48	102.75	104.74	96.774	1,330,000
2018-08-02	106.47	108.84	106.47	108.61	100.35	979,200
2018-08-01	105.68	107.35	105.46	106.98	98.844	820,700
2018-07-31	104.98	106.13	104.88	105.78	97.735	824,500
2018-07-30	106.29	106.29	104.37	104.65	96.691	831,900
2018-07-27	108.89	108.97	105.92	106.48	98.382	548,600
2018-07-26	109.00	109.06	107.90	108.66	100.40	668,200
2018-07-25	108.35	109.67	108.25	109.33	101.02	862,500
2018-07-24	109.73	109.78	108.54	108.98	100.69	492,000
2018-07-23	108.78	109.27	108.48	109.05	100.76	487,200
2018-07-20	109.01	109.97	108.98	109.33	101.02	612,900
2018-07-19	108.42	109.30	107.62	108.81	100.53	617,900
2018-07-18	109.63	109.73	108.45	108.52	100.27	662,300
2018-07-17	108.53	109.69	108.53	109.38	101.06	735,300
2018-07-16	109.05	109.28	108.26	108.97	100.68	545,000
2018-07-13	109.22	109.63	108.78	109.12	100.82	458,000
2018-07-12	108.16	109.21	108.07	109.02	100.73	680,500
2018-07-11	104.66	108.39	104.66	107.57	99.389	702,000
2018-07-10	107.64	108.55	107.31	108.00	99.786	740,900
2018-07-09	106.60	107.54	106.55	107.23	99.075	642,100
2018-07-06	106.52	107.40	106.00	106.82	98.696	467,000
2018-07-05	104.36	105.48	103.80	105.26	97.255	941,600
2018-07-03	103.49	104.18	103.18	103.52	95.647	380,800
2018-07-02	102.70	103.79	102.56	103.78	95.887	617,100
2018-06-29	104.33	105.05	103.55	103.58	95.703	838,100
2018-06-28	103.41	104.38	102.07	104.08	96.165	460,500
2018-06-27	106.12	106.15	103.30	103.43	95.564	853,700
2018-06-26	105.68	107.10	105.53	106.38	98.290	564,600
2018-06-25	107.85	107.93	104.45	105.52	97.495	749,400
2018-06-22	107.24	108.29	106.95	107.93	99.722	965,800
2018-06-21	106.88	107.59	106.22	107.03	98.890	432,600
2018-06-20	106.67	107.50	106.55	106.81	98.687	388,000

← NewerPage 35 of 79 · 4,735 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.