Resmed Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-06	76.850	76.860	75.950	76.040	69.122	1,013,900
2017-07-05	77.100	77.350	75.770	77.080	70.067	865,600
2017-07-03	77.400	77.820	77.060	77.790	70.713	358,000
2017-06-30	77.450	78.140	77.240	77.870	70.785	528,300
2017-06-29	77.530	77.780	76.410	77.090	70.076	424,600
2017-06-28	77.590	77.630	76.520	77.170	70.149	524,000
2017-06-27	77.900	77.950	76.970	77.020	70.013	345,900
2017-06-26	78.450	78.530	77.650	77.690	70.622	955,900
2017-06-23	77.790	78.570	77.530	78.440	71.303	707,200
2017-06-22	78.380	78.450	77.560	77.630	70.567	526,000
2017-06-21	79.000	79.440	78.100	78.390	71.258	1,086,300
2017-06-20	78.690	78.920	78.100	78.470	71.331	769,000
2017-06-19	77.090	79.220	77.090	78.910	71.731	999,200
2017-06-16	76.140	77.450	75.810	77.100	70.085	1,319,300
2017-06-15	75.370	76.190	75.000	76.170	69.240	739,100
2017-06-14	75.210	76.000	74.920	75.350	68.495	559,500
2017-06-13	73.510	75.540	73.510	75.160	68.322	747,300
2017-06-12	73.480	73.670	72.850	73.040	66.395	465,200
2017-06-09	73.190	73.830	72.790	73.480	66.795	646,700
2017-06-08	73.310	73.590	73.010	73.270	66.604	443,700
2017-06-07	72.750	73.360	72.500	73.320	66.649	393,700
2017-06-06	72.470	73.010	72.470	72.550	65.949	401,500
2017-06-05	72.750	72.880	72.410	72.750	66.131	773,800
2017-06-02	72.100	72.640	71.730	71.960	65.413	607,300
2017-06-01	71.020	71.900	70.780	71.900	65.358	505,100
2017-05-31	70.310	71.300	70.000	71.100	64.631	852,200
2017-05-30	69.910	70.120	69.590	70.000	63.631	2,318,400
2017-05-26	69.960	70.190	69.680	70.070	63.695	238,200
2017-05-25	70.150	70.390	69.970	70.050	63.677	366,600
2017-05-24	69.810	70.150	69.610	69.930	63.568	518,000
2017-05-23	69.650	69.960	69.280	69.600	63.268	604,600
2017-05-22	68.560	69.590	68.410	69.510	63.186	482,900
2017-05-19	68.000	68.520	67.610	68.400	62.177	324,400
2017-05-18	67.810	67.910	67.150	67.500	61.359	450,100
2017-05-17	68.480	68.480	67.470	67.660	61.504	472,700
2017-05-16	69.090	69.320	68.290	68.480	62.250	310,700
2017-05-15	68.410	68.960	68.410	68.890	62.622	526,900
2017-05-12	68.040	68.450	67.950	68.360	62.141	493,400
2017-05-11	68.010	68.150	67.650	67.930	61.750	522,100
2017-05-10	67.510	68.240	67.330	68.200	61.995	561,700
2017-05-09	68.150	68.230	67.160	67.460	61.322	727,600
2017-05-08	69.150	69.250	68.350	68.550	62.013	623,600
2017-05-05	69.220	69.780	68.950	69.390	62.773	515,600
2017-05-04	68.890	69.150	68.440	69.000	62.420	460,100
2017-05-03	69.640	69.840	68.840	68.950	62.375	831,200
2017-05-02	69.010	70.520	68.960	69.790	63.135	1,118,700
2017-05-01	68.580	68.960	67.710	68.920	62.348	1,074,000
2017-04-28	67.200	70.330	67.040	67.990	61.507	3,020,200
2017-04-27	71.450	73.070	71.250	72.850	65.903	1,387,400
2017-04-26	70.990	71.940	70.670	71.750	64.908	1,153,700
2017-04-25	71.010	71.240	70.780	70.940	64.175	899,500
2017-04-24	70.260	70.860	69.890	70.740	63.994	882,200
2017-04-21	69.620	69.930	68.350	69.840	63.180	1,183,000
2017-04-20	68.690	69.780	68.210	69.620	62.981	620,200
2017-04-19	69.010	69.170	68.580	69.100	62.511	473,600
2017-04-18	68.860	69.150	68.610	68.650	62.104	420,700
2017-04-17	68.370	69.360	68.370	69.250	62.647	448,800
2017-04-13	68.190	68.540	67.920	68.120	61.624	445,800
2017-04-12	67.860	69.230	67.860	68.410	61.887	515,800
2017-04-11	68.970	69.470	68.700	69.430	62.809	672,300

← NewerPage 40 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.