Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-26	85.270	86.070	85.270	85.590	78.508	281,300
2017-12-22	85.090	85.500	84.640	85.110	78.067	261,300
2017-12-21	85.660	85.930	84.700	84.980	77.948	472,000
2017-12-20	86.200	86.300	85.530	85.570	78.489	469,700
2017-12-19	86.070	86.450	85.530	86.120	78.994	405,600
2017-12-18	85.710	86.520	85.490	85.700	78.609	487,000
2017-12-15	84.510	85.580	84.370	85.290	78.233	1,367,200
2017-12-14	84.790	84.960	83.880	83.930	76.985	562,700
2017-12-13	85.330	85.980	85.010	85.010	77.976	656,700
2017-12-12	85.600	86.700	85.280	85.840	78.737	493,200
2017-12-11	86.300	86.510	85.870	86.440	79.287	426,900
2017-12-08	85.850	86.540	85.530	86.370	79.223	550,100
2017-12-07	85.170	86.030	84.930	85.770	78.673	454,400
2017-12-06	84.330	85.280	84.040	85.180	78.132	444,500
2017-12-05	83.880	85.070	83.600	84.350	77.370	588,400
2017-12-04	84.310	84.720	83.570	83.570	76.655	962,200
2017-12-01	85.360	85.380	82.810	84.250	77.279	726,100
2017-11-30	85.370	86.500	85.080	85.400	78.333	1,042,300
2017-11-29	84.820	85.490	84.820	85.250	78.196	406,500
2017-11-28	84.710	85.500	84.090	85.190	78.141	521,100
2017-11-27	84.900	85.010	84.380	84.680	77.673	506,900
2017-11-24	85.270	85.560	84.490	85.110	78.067	153,600
2017-11-22	85.410	85.410	84.770	85.270	78.214	637,400
2017-11-21	84.830	85.690	84.360	85.660	78.572	611,400
2017-11-20	84.600	84.730	83.540	84.710	77.701	422,700
2017-11-17	84.840	84.910	83.650	84.630	77.627	459,000
2017-11-16	84.290	85.200	84.270	84.980	77.948	649,900
2017-11-15	84.000	84.440	83.370	84.250	77.279	497,200
2017-11-14	83.520	84.250	82.770	84.220	77.251	668,600
2017-11-13	82.390	84.370	81.900	84.000	77.049	918,200
2017-11-10	82.320	83.070	81.520	83.060	76.187	374,900
2017-11-09	82.050	82.900	81.970	82.720	75.875	598,000
2017-11-08	82.160	82.750	81.780	82.190	75.389	1,230,800
2017-11-07	83.240	83.380	82.360	82.490	75.343	824,800
2017-11-06	83.200	83.930	82.650	83.240	76.028	450,200
2017-11-03	82.090	83.730	81.750	83.120	75.919	1,129,000
2017-11-02	84.680	84.890	82.330	82.860	75.681	1,133,400
2017-11-01	84.680	85.880	84.500	85.770	78.339	988,900
2017-10-31	83.350	84.320	83.200	84.180	76.887	717,200
2017-10-30	84.550	84.550	82.740	82.990	75.800	1,142,900
2017-10-27	81.880	87.810	81.010	84.420	77.106	1,970,500
2017-10-26	78.530	79.650	77.870	78.610	71.799	836,700
2017-10-25	78.580	79.910	77.710	78.400	71.608	724,800
2017-10-24	78.990	79.280	78.500	79.050	72.201	677,300
2017-10-23	78.600	80.600	78.600	79.820	72.905	652,400
2017-10-20	79.180	79.440	78.610	79.000	72.156	462,600
2017-10-19	78.550	78.870	77.750	78.790	71.964	337,600
2017-10-18	78.880	79.130	78.460	78.870	72.037	422,700
2017-10-17	77.750	78.510	77.510	78.420	71.626	280,700
2017-10-16	77.620	78.020	77.330	77.730	70.996	449,600
2017-10-13	77.810	78.060	77.270	77.630	70.904	465,800
2017-10-12	76.900	77.640	76.800	77.590	70.868	546,600
2017-10-11	76.410	76.820	76.020	76.550	69.918	419,600
2017-10-10	76.110	76.270	75.620	76.210	69.607	443,300
2017-10-09	77.110	77.230	75.950	76.140	69.543	388,400
2017-10-06	76.930	77.360	76.760	77.250	70.557	352,500
2017-10-05	77.260	77.650	76.910	77.300	70.603	439,500
2017-10-04	76.450	77.380	76.320	77.270	70.575	508,000
2017-10-03	77.320	77.800	76.180	76.530	69.900	528,800
2017-10-02	76.940	77.440	76.560	77.410	70.703	349,800

← NewerPage 38 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.