5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
+4.63%
6 MONTH PERFORMANCE
-5.01%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
+9.37%
ResMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $251.03 | $258.31 (2.9%) | $258.64 | $245.21 | 2.26 M | $37.84 B |
| 01/29/2026 | $257.02 | $257.61 (0.23%) | $261.00 | $254.55 | 1.68 M | $37.73 B |
| 01/28/2026 | $255.92 | $257.72 (0.7%) | $258.46 | $254.44 | 1.40 M | $37.75 B |
| 01/27/2026 | $255.89 | $255.50 (-0.15%) | $257.93 | $254.86 | 1.09 M | $37.42 B |
| 01/26/2026 | $252.22 | $255.47 (1.29%) | $256.22 | $252.22 | 819.52 K | $37.42 B |
| 01/23/2026 | $254.78 | $252.38 (-0.94%) | $255.63 | $250.19 | 722.13 K | $36.97 B |
| 01/22/2026 | $262.00 | $255.35 (-2.54%) | $264.09 | $254.65 | 892.80 K | $37.40 B |
| 01/21/2026 | $254.86 | $259.28 (1.73%) | $260.84 | $252.84 | 853.52 K | $37.98 B |
| 01/20/2026 | $257.12 | $253.19 (-1.53%) | $258.39 | $252.77 | 1.06 M | $37.09 B |
| 01/16/2026 | $260.14 | $257.58 (-0.98%) | $261.04 | $256.99 | 955.40 K | $37.73 B |
| 01/15/2026 | $259.25 | $260.70 (0.56%) | $261.36 | $256.56 | 940.00 K | $38.19 B |
| 01/14/2026 | $253.65 | $259.51 (2.31%) | $260.16 | $252.49 | 970.43 K | $38.01 B |
| 01/13/2026 | $260.42 | $254.67 (-2.21%) | $262.87 | $251.71 | 1.07 M | $37.30 B |
| 01/12/2026 | $251.38 | $257.84 (2.57%) | $257.99 | $250.32 | 1.11 M | $37.77 B |
| 01/09/2026 | $252.92 | $252.47 (-0.18%) | $253.81 | $250.18 | 598.27 K | $36.98 B |
| 01/08/2026 | $247.04 | $250.92 (1.57%) | $252.00 | $246.85 | 696.95 K | $36.75 B |
| 01/07/2026 | $248.00 | $248.21 (0.08%) | $250.13 | $245.52 | 735.30 K | $36.36 B |
| 01/06/2026 | $244.72 | $249.19 (1.83%) | $250.15 | $243.50 | 849.10 K | $36.50 B |
| 01/05/2026 | $243.27 | $245.36 (0.86%) | $247.29 | $242.54 | 773.92 K | $35.94 B |
| 01/02/2026 | $241.75 | $244.81 (1.27%) | $245.34 | $240.00 | 961.31 K | $35.86 B |
| 12/31/2025 | $242.50 | $240.87 (-0.67%) | $243.01 | $240.80 | 525.00 K | $35.28 B |
| 12/30/2025 | $242.41 | $243.08 (0.28%) | $243.65 | $240.90 | 675.10 K | $35.60 B |
| 12/29/2025 | $244.00 | $242.85 (-0.47%) | $245.52 | $242.20 | 755.05 K | $35.57 B |
| 12/26/2025 | $244.29 | $244.76 (0.19%) | $245.99 | $243.50 | 305.20 K | $35.85 B |
| 12/24/2025 | $244.50 | $244.44 (-0.02%) | $245.46 | $244.09 | 201.33 K | $35.80 B |
| 12/23/2025 | $246.02 | $244.60 (-0.58%) | $247.45 | $243.13 | 718.51 K | $35.83 B |
| 12/22/2025 | $243.95 | $246.67 (1.11%) | $247.21 | $243.07 | 908.44 K | $36.13 B |
| 12/19/2025 | $242.93 | $244.94 (0.83%) | $245.90 | $242.02 | 2.96 M | $35.88 B |
| 12/18/2025 | $246.10 | $242.55 (-1.44%) | $247.78 | $241.66 | 1.10 M | $35.53 B |
| 12/17/2025 | $247.01 | $245.94 (-0.43%) | $249.75 | $245.03 | 918.81 K | $36.02 B |
| 12/16/2025 | $248.01 | $247.34 (-0.27%) | $249.92 | $243.62 | 1.33 M | $36.23 B |
| 12/15/2025 | $255.00 | $253.07 (-0.76%) | $255.83 | $250.86 | 1.18 M | $37.07 B |
| 12/12/2025 | $252.92 | $252.27 (-0.26%) | $252.93 | $250.37 | 973.60 K | $36.95 B |
| 12/11/2025 | $251.50 | $252.39 (0.35%) | $255.61 | $251.29 | 766.09 K | $36.97 B |
| 12/10/2025 | $257.40 | $251.50 (-2.29%) | $259.99 | $248.94 | 1.17 M | $36.84 B |
| 12/09/2025 | $250.23 | $246.52 (-1.48%) | $251.94 | $245.97 | 806.22 K | $36.11 B |
| 12/08/2025 | $256.07 | $250.04 (-2.35%) | $256.55 | $249.57 | 760.60 K | $36.62 B |
| 12/05/2025 | $255.00 | $256.55 (0.61%) | $257.98 | $254.40 | 708.40 K | $37.58 B |
| 12/04/2025 | $251.25 | $251.51 (0.1%) | $252.75 | $250.34 | 489.10 K | $36.84 B |
| 12/03/2025 | $251.47 | $251.44 (-0.01%) | $254.10 | $250.10 | 549.93 K | $36.83 B |
| 12/02/2025 | $249.31 | $250.85 (0.62%) | $252.84 | $248.75 | 1.09 M | $36.74 B |
| 12/01/2025 | $244.16 | $248.38 (1.73%) | $253.89 | $237.63 | 1.30 M | $36.38 B |
| 11/28/2025 | $256.00 | $255.83 (-0.07%) | $258.09 | $255.70 | 335.10 K | $37.47 B |
| 11/26/2025 | $255.82 | $255.04 (-0.3%) | $257.17 | $254.98 | 606.17 K | $37.36 B |
| 11/25/2025 | $251.59 | $255.80 (1.67%) | $257.00 | $250.25 | 812.40 K | $37.47 B |
| 11/24/2025 | $249.23 | $250.52 (0.52%) | $251.57 | $248.45 | 1.22 M | $36.69 B |
| 11/21/2025 | $244.28 | $250.75 (2.65%) | $254.00 | $243.04 | 1.19 M | $36.73 B |
| 11/20/2025 | $244.57 | $243.92 (-0.27%) | $246.88 | $241.81 | 1.12 M | $35.73 B |
| 11/19/2025 | $246.00 | $244.99 (-0.41%) | $248.05 | $242.60 | 942.85 K | $35.88 B |
| 11/18/2025 | $245.19 | $246.22 (0.42%) | $247.31 | $243.79 | 1.18 M | $36.06 B |
| 11/17/2025 | $244.28 | $244.71 (0.18%) | $247.26 | $243.20 | 1.04 M | $35.84 B |
| 11/14/2025 | $250.04 | $244.46 (-2.23%) | $251.17 | $244.29 | 1.01 M | $35.81 B |
| 11/13/2025 | $251.01 | $252.11 (0.44%) | $255.10 | $249.73 | 1.12 M | $36.93 B |
| 11/12/2025 | $252.05 | $252.86 (0.32%) | $256.00 | $251.26 | 1.27 M | $37.04 B |
| 11/11/2025 | $250.25 | $252.43 (0.87%) | $254.75 | $248.16 | 1.32 M | $36.97 B |
| 11/10/2025 | $250.00 | $250.10 (0.04%) | $252.27 | $245.76 | 981.52 K | $36.63 B |
| 11/07/2025 | $248.66 | $251.49 (1.14%) | $251.54 | $245.85 | 1.68 M | $36.84 B |
| 11/06/2025 | $242.56 | $249.65 (2.92%) | $250.70 | $242.02 | 2.23 M | $36.57 B |
| 11/05/2025 | $245.30 | $245.22 (-0.03%) | $246.10 | $241.62 | 1.21 M | $35.92 B |
| 11/04/2025 | $247.71 | $246.40 (-0.53%) | $247.71 | $243.14 | 1.45 M | $36.09 B |
| 11/03/2025 | $247.54 | $248.95 (0.57%) | $252.15 | $243.12 | 1.60 M | $36.46 B |
| 10/31/2025 | $254.51 | $246.88 (-3%) | $257.17 | $239.41 | 2.57 M | $36.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
