Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-19	105.67	106.14	105.20	106.10	98.031	556,500
2018-06-18	105.39	106.57	104.72	106.28	98.197	666,900
2018-06-15	106.76	106.83	105.25	105.80	97.754	1,010,300
2018-06-14	106.79	107.63	106.45	106.76	98.641	626,700
2018-06-13	107.02	107.67	106.43	106.80	98.678	524,000
2018-06-12	106.46	107.45	106.34	106.95	98.816	535,200
2018-06-11	106.80	107.18	106.21	106.56	98.456	369,400
2018-06-08	105.70	106.80	105.58	106.79	98.668	345,200
2018-06-07	106.87	106.97	105.21	105.91	97.855	435,900
2018-06-06	105.80	106.67	105.44	106.66	98.548	439,700
2018-06-05	104.89	105.93	104.64	105.56	97.532	562,700
2018-06-04	103.75	105.15	103.45	105.13	97.135	590,200
2018-06-01	103.02	103.73	102.48	103.56	95.684	1,000,500
2018-05-31	102.50	103.48	101.90	102.81	94.991	1,641,600
2018-05-30	101.50	103.19	101.36	102.57	94.769	604,800
2018-05-29	102.17	102.28	100.57	101.10	93.411	823,700
2018-05-25	103.23	103.36	102.89	103.12	95.278	487,500
2018-05-24	102.66	103.60	102.14	103.13	95.287	756,400
2018-05-23	101.66	102.86	101.59	102.72	94.908	447,100
2018-05-22	102.81	102.82	101.51	102.04	94.280	552,100
2018-05-21	102.28	103.00	101.70	102.85	95.028	421,300
2018-05-18	101.26	102.17	101.11	101.63	93.901	457,800
2018-05-17	102.22	102.36	100.85	101.43	93.716	486,200
2018-05-16	101.41	102.76	101.23	102.39	94.603	459,400
2018-05-15	101.52	101.94	100.94	101.18	93.485	533,700
2018-05-14	101.74	102.91	101.49	102.15	94.381	440,300
2018-05-11	100.94	102.13	100.64	101.99	94.234	690,100
2018-05-10	100.08	101.40	99.680	101.07	93.383	795,600
2018-05-09	97.610	98.900	97.350	98.160	90.695	427,200
2018-05-08	97.770	98.420	96.990	97.830	90.067	627,600
2018-05-07	97.790	98.700	97.480	97.850	90.085	728,300
2018-05-04	96.560	98.110	95.450	97.720	89.965	498,500
2018-05-03	95.910	97.430	94.700	96.980	89.284	755,700
2018-05-02	95.950	96.740	95.540	95.820	88.216	932,400
2018-05-01	94.720	95.160	94.350	95.120	87.572	1,288,300
2018-04-30	95.610	96.280	94.530	94.640	87.130	1,120,000
2018-04-27	97.630	97.860	93.350	94.390	86.900	1,338,400
2018-04-26	96.400	97.470	95.810	97.200	89.487	697,800
2018-04-25	96.480	96.560	95.530	96.450	88.796	476,800
2018-04-24	97.930	98.090	95.420	96.560	88.897	625,200
2018-04-23	98.240	99.550	97.380	97.940	90.168	875,000
2018-04-20	100.02	100.08	98.220	98.800	90.960	650,500
2018-04-19	100.90	100.90	99.970	100.37	92.405	389,600
2018-04-18	100.80	101.61	99.840	101.17	93.141	429,500
2018-04-17	100.20	100.88	99.490	100.72	92.727	573,800
2018-04-16	99.360	100.16	98.940	99.700	91.788	520,400
2018-04-13	99.000	99.590	98.400	98.850	91.006	760,600
2018-04-12	96.850	98.800	96.680	98.500	90.683	678,000
2018-04-11	95.830	96.830	95.670	96.440	88.787	538,600
2018-04-10	95.910	97.170	95.350	96.660	88.989	473,500
2018-04-09	94.300	95.660	94.080	94.650	87.139	442,400
2018-04-06	94.980	96.020	92.920	93.620	86.191	580,500
2018-04-05	94.510	96.270	93.620	95.210	87.654	873,700
2018-04-04	94.350	96.170	93.080	95.840	88.234	954,300
2018-04-03	96.190	97.230	95.200	96.920	89.229	579,400
2018-04-02	98.480	98.520	94.860	95.800	88.198	746,200
2018-03-29	95.650	99.070	95.140	98.470	90.656	834,500
2018-03-28	97.100	97.100	95.410	96.250	88.612	549,000
2018-03-27	98.500	98.820	96.540	97.280	89.560	572,300
2018-03-26	96.700	98.450	96.140	98.270	90.472	413,200

← NewerPage 36 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.