Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-29	76.010	77.000	75.830	76.960	70.292	423,600
2017-09-28	76.530	76.760	75.830	76.110	69.516	445,600
2017-09-27	76.620	76.800	75.280	76.160	69.562	669,700
2017-09-26	76.760	76.990	76.280	76.300	69.689	445,900
2017-09-25	77.350	77.600	76.620	77.200	70.512	504,100
2017-09-22	77.170	77.600	77.120	77.380	70.676	601,700
2017-09-21	78.500	78.750	77.220	77.320	70.621	768,900
2017-09-20	79.590	80.050	78.960	79.600	72.704	364,900
2017-09-19	79.530	79.640	78.870	79.450	72.567	440,400
2017-09-18	79.640	79.970	79.300	79.530	72.640	439,000
2017-09-15	80.450	80.500	79.200	79.230	72.366	1,256,600
2017-09-14	79.400	80.610	79.120	80.550	73.571	783,600
2017-09-13	80.790	80.850	79.220	79.610	72.713	672,100
2017-09-12	81.260	81.290	80.560	80.880	73.873	606,000
2017-09-11	80.590	81.870	80.010	81.380	74.329	720,800
2017-09-08	79.010	80.380	78.870	79.840	72.923	557,400
2017-09-07	77.760	78.860	77.070	78.820	71.991	572,700
2017-09-06	76.770	77.780	76.570	77.660	70.932	397,900
2017-09-05	77.300	77.500	76.260	76.600	69.963	850,100
2017-09-01	77.560	77.950	77.060	77.590	70.868	424,600
2017-08-31	76.000	77.680	75.750	77.580	70.859	743,000
2017-08-30	74.950	75.760	74.950	75.580	69.032	439,900
2017-08-29	75.040	75.680	74.870	74.950	68.456	491,800
2017-08-28	74.230	75.540	74.230	75.540	68.995	620,600
2017-08-25	74.300	74.410	73.850	74.200	67.771	459,800
2017-08-24	73.820	74.160	73.570	73.900	67.497	439,500
2017-08-23	74.440	74.660	73.750	73.910	67.507	510,900
2017-08-22	73.520	74.850	73.490	74.550	68.091	500,300
2017-08-21	73.060	73.530	72.740	73.440	67.077	310,800
2017-08-18	72.820	73.260	72.490	73.070	66.739	529,500
2017-08-17	72.940	73.490	72.780	72.790	66.484	460,700
2017-08-16	72.680	72.960	72.500	72.700	66.401	468,000
2017-08-15	73.300	73.300	72.440	72.440	66.164	506,600
2017-08-14	73.020	73.650	72.960	73.620	66.922	447,000
2017-08-11	72.620	73.270	72.520	72.560	65.958	427,200
2017-08-10	73.830	73.990	72.560	72.620	66.013	693,400
2017-08-09	74.130	74.210	73.510	74.120	67.377	845,400
2017-08-08	74.940	75.270	74.110	74.400	67.631	907,200
2017-08-07	75.160	75.470	74.600	75.050	68.222	572,400
2017-08-04	74.200	75.440	74.100	75.090	68.258	1,181,400
2017-08-03	72.100	73.690	72.100	73.450	66.767	1,243,800
2017-08-02	77.480	77.480	71.290	72.510	65.913	4,356,000
2017-08-01	77.490	78.370	77.060	77.480	70.431	1,017,600
2017-07-31	77.650	77.720	76.830	77.120	70.104	1,269,000
2017-07-28	77.380	77.690	76.580	77.390	70.349	736,100
2017-07-27	77.780	78.190	77.320	77.460	70.413	872,400
2017-07-26	77.650	78.880	77.390	77.660	70.594	1,680,300
2017-07-25	77.690	79.630	77.350	77.680	70.613	30,299,300
2017-07-24	77.090	77.330	76.560	77.190	70.167	1,065,400
2017-07-21	78.040	78.240	76.680	77.000	69.994	1,267,900
2017-07-20	78.830	79.000	77.750	78.030	70.931	1,944,200
2017-07-19	77.500	78.240	77.230	78.060	70.958	494,700
2017-07-18	77.230	77.700	77.060	77.520	70.467	345,000
2017-07-17	77.510	77.820	77.010	77.620	70.558	417,800
2017-07-14	77.430	77.990	77.300	77.590	70.531	834,800
2017-07-13	77.500	77.500	76.160	77.120	70.104	379,900
2017-07-12	76.950	77.420	76.440	77.100	70.085	611,800
2017-07-11	76.700	76.810	75.830	76.430	69.476	741,900
2017-07-10	76.630	77.180	76.580	76.820	69.831	646,200
2017-07-07	75.950	77.110	75.480	76.820	69.831	422,300

← NewerPage 39 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.