Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-23	96.340	97.370	95.390	95.470	87.894	762,800
2018-03-22	97.260	98.000	96.420	96.480	88.824	565,900
2018-03-21	98.380	99.250	98.140	98.330	90.527	381,500
2018-03-20	98.300	98.610	97.650	98.180	90.389	384,300
2018-03-19	97.880	98.690	96.570	97.750	89.993	920,000
2018-03-16	97.850	98.740	97.850	98.190	90.398	962,100
2018-03-15	98.530	98.700	97.830	98.110	90.324	357,700
2018-03-14	99.490	99.490	98.000	98.590	90.766	360,500
2018-03-13	99.560	99.970	98.590	98.890	91.042	371,800
2018-03-12	99.520	99.810	99.160	99.540	91.641	332,400
2018-03-09	98.390	99.690	97.800	99.680	91.770	428,600
2018-03-08	97.230	97.890	96.830	97.610	89.864	346,200
2018-03-07	95.290	96.960	95.290	96.650	88.980	459,100
2018-03-06	95.470	96.320	95.210	96.180	88.547	323,100
2018-03-05	94.080	95.990	93.620	95.440	87.866	628,100
2018-03-02	93.180	95.150	93.030	94.920	87.387	444,900
2018-03-01	94.870	95.130	92.750	93.960	86.504	647,600
2018-02-28	96.030	96.930	95.060	95.270	87.710	602,400
2018-02-27	96.510	97.550	95.500	95.500	87.921	736,900
2018-02-26	95.440	96.580	95.020	96.400	88.750	691,800
2018-02-23	94.430	95.450	93.460	95.420	87.848	418,400
2018-02-22	93.790	94.900	93.550	93.780	86.338	715,800
2018-02-21	93.400	94.950	93.150	93.200	85.804	642,600
2018-02-20	93.000	93.730	92.600	92.830	85.463	656,500
2018-02-16	93.910	95.150	93.760	93.810	86.366	810,900
2018-02-15	93.230	94.430	92.800	94.190	86.715	622,000
2018-02-14	90.630	93.850	90.410	93.470	86.053	748,300
2018-02-13	90.890	91.950	90.210	91.520	84.257	423,300
2018-02-12	91.730	92.440	90.470	91.730	84.451	663,500
2018-02-09	90.260	91.810	87.670	91.050	83.825	814,200
2018-02-08	92.520	92.960	89.220	89.260	82.177	764,800
2018-02-07	93.320	94.930	92.560	92.590	85.242	845,800
2018-02-06	91.790	95.520	91.470	95.050	87.185	1,203,700
2018-02-05	95.990	97.410	93.140	93.330	85.607	1,024,400
2018-02-02	98.750	99.140	96.820	96.970	88.946	764,500
2018-02-01	100.25	101.37	99.290	99.650	91.404	743,300
2018-01-31	101.23	101.49	100.08	100.79	92.450	798,000
2018-01-30	99.880	102.25	98.900	100.67	92.340	1,258,100
2018-01-29	102.80	103.58	102.44	102.82	94.312	733,900
2018-01-26	101.78	102.98	101.20	102.80	94.294	673,000
2018-01-25	100.68	101.95	99.750	101.62	93.211	900,700
2018-01-24	99.600	100.89	99.250	100.22	91.927	1,923,600
2018-01-23	98.730	104.78	97.370	100.35	92.046	4,695,800
2018-01-22	88.370	88.650	87.100	87.510	80.269	1,119,900
2018-01-19	89.210	89.720	88.510	88.680	81.342	855,100
2018-01-18	88.150	89.210	87.910	88.790	81.443	585,400
2018-01-17	88.270	89.100	87.810	88.730	81.388	569,200
2018-01-16	88.180	88.330	87.600	87.860	80.590	559,400
2018-01-12	87.130	87.940	86.670	87.780	80.516	339,200
2018-01-11	86.490	87.060	86.260	87.040	79.838	343,100
2018-01-10	87.320	87.610	86.440	87.100	79.893	340,900
2018-01-09	87.930	88.470	87.220	88.000	80.718	463,500
2018-01-08	87.670	88.490	87.240	88.190	80.893	713,600
2018-01-05	86.590	87.690	86.120	87.690	80.434	531,600
2018-01-04	86.540	86.850	86.230	86.540	79.379	627,500
2018-01-03	85.380	86.650	85.310	86.420	79.269	480,800
2018-01-02	85.200	86.120	84.930	85.530	78.453	328,500
2017-12-29	86.330	86.330	84.670	84.690	77.682	406,200
2017-12-28	85.750	86.300	85.610	86.260	79.122	313,000
2017-12-27	85.560	86.020	85.170	85.760	78.664	262,000

← NewerPage 37 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.