-
5 DAY PERFORMANCE
-0.89% -
1 MONTH PERFORMANCE
-4.37% -
3 MONTH PERFORMANCE
+13.50% -
6 MONTH PERFORMANCE
+17.65% -
YEAR-TO-DATE PERFORMANCE
+18.01% -
1 YEAR PERFORMANCE
-6.90%
ResMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/19/2024 | $206.94 | $203.02 (-1.89%) | $207.62 | $202.74 | 471,075 | $30.29 B |
| 07/18/2024 | $206.58 | $203.88 (-1.31%) | $209.00 | $203.43 | 606,031 | $29.96 B |
| 07/17/2024 | $205.00 | $205.95 (0.46%) | $208.83 | $204.03 | 709,389 | $30.27 B |
| 07/16/2024 | $205.69 | $206.80 (0.54%) | $207.72 | $204.50 | 738,637 | $30.39 B |
| 07/15/2024 | $204.34 | $205.31 (0.47%) | $207.19 | $203.18 | 1.39 M | $30.17 B |
| 07/12/2024 | $200.98 | $204.83 (1.92%) | $206.84 | $200.50 | 753,610 | $30.10 B |
| 07/11/2024 | $195.13 | $199.78 (2.38%) | $200.34 | $195.00 | 694,774 | $29.36 B |
| 07/10/2024 | $191.74 | $192.33 (0.31%) | $192.93 | $189.15 | 510,125 | $28.26 B |
| 07/09/2024 | $193.48 | $190.33 (-1.63%) | $194.56 | $188.56 | 956,591 | $27.97 B |
| 07/08/2024 | $194.35 | $192.92 (-0.74%) | $194.86 | $191.90 | 805,224 | $28.35 B |
| 07/05/2024 | $190.50 | $194.74 (2.23%) | $195.00 | $189.32 | 670,912 | $28.62 B |
| 07/03/2024 | $189.59 | $189.40 (-0.1%) | $189.99 | $188.06 | 383,824 | $27.83 B |
| 07/02/2024 | $187.50 | $189.35 (0.99%) | $189.94 | $187.50 | 808,424 | $27.83 B |
| 07/01/2024 | $190.91 | $186.94 (-2.08%) | $192.38 | $186.22 | 871,688 | $27.47 B |
| 06/28/2024 | $191.71 | $191.42 (-0.15%) | $194.60 | $189.57 | 3.50 M | $28.13 B |
| 06/27/2024 | $189.50 | $191.58 (1.1%) | $192.74 | $187.57 | 1.27 M | $28.15 B |
| 06/26/2024 | $183.84 | $186.53 (1.46%) | $187.32 | $183.84 | 1.12 M | $27.41 B |
| 06/25/2024 | $185.07 | $183.84 (-0.66%) | $186.81 | $180.34 | 2.16 M | $27.02 B |
| 06/24/2024 | $189.95 | $182.20 (-4.08%) | $193.73 | $179.42 | 4.02 M | $26.78 B |
| 06/21/2024 | $213.36 | $205.83 (-3.53%) | $213.53 | $200.00 | 2.73 M | $30.25 B |
| 06/20/2024 | $210.94 | $213.27 (1.1%) | $214.97 | $210.01 | 1.25 M | $31.34 B |
| 06/18/2024 | $210.82 | $212.27 (0.69%) | $212.62 | $210.17 | 972,918 | $31.19 B |
| 06/17/2024 | $209.06 | $210.35 (0.62%) | $211.69 | $205.38 | 1.03 M | $30.91 B |
| 06/14/2024 | $210.97 | $211.73 (0.36%) | $212.00 | $208.63 | 1.11 M | $31.12 B |
| 06/13/2024 | $209.54 | $212.38 (1.36%) | $213.71 | $208.89 | 906,463 | $31.21 B |
| 06/12/2024 | $211.88 | $210.89 (-0.47%) | $214.54 | $210.01 | 718,090 | $30.99 B |
| 06/11/2024 | $209.58 | $210.18 (0.29%) | $212.76 | $207.05 | 810,506 | $30.89 B |
| 06/10/2024 | $209.81 | $211.66 (0.88%) | $211.82 | $209.31 | 723,052 | $31.11 B |
| 06/07/2024 | $211.07 | $210.91 (-0.08%) | $214.29 | $209.46 | 411,980 | $31.00 B |
| 06/06/2024 | $211.57 | $211.56 (-0%) | $212.49 | $210.13 | 709,184 | $31.09 B |
| 06/05/2024 | $211.29 | $213.24 (0.92%) | $214.05 | $210.12 | 507,181 | $31.34 B |
| 06/04/2024 | $206.95 | $211.18 (2.04%) | $212.23 | $206.61 | 676,392 | $31.03 B |
| 06/03/2024 | $207.84 | $207.39 (-0.22%) | $210.76 | $204.41 | 1.77 M | $30.48 B |
| 05/31/2024 | $209.10 | $206.33 (-1.32%) | $210.94 | $205.00 | 2.93 M | $30.32 B |
| 05/30/2024 | $205.90 | $209.34 (1.67%) | $210.02 | $205.66 | 602,077 | $30.76 B |
| 05/29/2024 | $205.16 | $205.96 (0.39%) | $207.74 | $205.01 | 599,076 | $30.27 B |
| 05/28/2024 | $212.41 | $207.17 (-2.47%) | $213.53 | $206.16 | 829,545 | $30.45 B |
| 05/24/2024 | $212.08 | $213.26 (0.56%) | $214.49 | $210.75 | 536,176 | $31.34 B |
| 05/23/2024 | $218.10 | $211.58 (-2.99%) | $218.10 | $210.24 | 1.05 M | $31.09 B |
| 05/22/2024 | $217.63 | $218.27 (0.29%) | $219.98 | $216.28 | 555,370 | $32.08 B |
| 05/21/2024 | $218.26 | $218.28 (0.01%) | $219.60 | $216.66 | 452,579 | $32.08 B |
| 05/20/2024 | $218.57 | $218.74 (0.08%) | $219.93 | $216.73 | 500,230 | $32.15 B |
| 05/17/2024 | $219.82 | $218.57 (-0.57%) | $220.04 | $217.53 | 450,553 | $32.12 B |
| 05/16/2024 | $220.14 | $219.97 (-0.08%) | $222.96 | $218.80 | 649,042 | $32.33 B |
| 05/15/2024 | $218.07 | $220.63 (1.17%) | $221.80 | $217.67 | 649,462 | $32.42 B |
| 05/14/2024 | $216.27 | $215.85 (-0.19%) | $219.80 | $213.82 | 724,855 | $31.72 B |
| 05/13/2024 | $215.00 | $217.89 (1.34%) | $219.40 | $213.82 | 781,052 | $32.02 B |
| 05/10/2024 | $216.00 | $213.82 (-1.01%) | $217.55 | $212.95 | 635,286 | $31.42 B |
| 05/09/2024 | $212.64 | $216.84 (1.98%) | $217.51 | $211.97 | 808,997 | $31.87 B |
| 05/08/2024 | $211.37 | $212.88 (0.71%) | $212.92 | $210.39 | 993,127 | $31.28 B |
| 05/07/2024 | $217.20 | $216.16 (-0.48%) | $217.29 | $215.70 | 813,938 | $31.77 B |
| 05/06/2024 | $218.14 | $216.94 (-0.55%) | $218.49 | $215.42 | 844,821 | $31.88 B |
| 05/03/2024 | $219.63 | $216.98 (-1.21%) | $221.40 | $216.72 | 655,018 | $31.89 B |
| 05/02/2024 | $215.50 | $218.15 (1.23%) | $218.25 | $213.22 | 1.15 M | $32.06 B |
| 05/01/2024 | $212.65 | $215.01 (1.11%) | $217.30 | $211.36 | 1.31 M | $31.60 B |
| 04/30/2024 | $215.03 | $213.99 (-0.48%) | $215.41 | $211.55 | 1.64 M | $31.45 B |
| 04/29/2024 | $214.11 | $217.19 (1.44%) | $217.23 | $210.20 | 2.17 M | $31.92 B |
| 04/26/2024 | $203.02 | $218.06 (7.41%) | $218.38 | $201.86 | 4.33 M | $32.05 B |
| 04/25/2024 | $183.07 | $183.42 (0.19%) | $184.30 | $179.00 | 1.12 M | $26.96 B |
| 04/24/2024 | $185.88 | $183.78 (-1.13%) | $186.88 | $183.02 | 973,428 | $27.01 B |
| 04/23/2024 | $182.59 | $184.22 (0.89%) | $184.83 | $181.70 | 1.20 M | $27.07 B |
| 04/22/2024 | $180.00 | $180.35 (0.19%) | $180.81 | $178.49 | 1.22 M | $26.50 B |
| 04/19/2024 | $179.15 | $178.85 (-0.17%) | $179.43 | $176.92 | 1.30 M | $26.28 B |