-
5 DAY PERFORMANCE
+3.75% -
1 MONTH PERFORMANCE
+1.45% -
3 MONTH PERFORMANCE
+8.58% -
6 MONTH PERFORMANCE
+11.57% -
YEAR-TO-DATE PERFORMANCE
+41.58% -
1 YEAR PERFORMANCE
+59.68%
ResMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $242.52 | $243.60 (0.45%) | $243.73 | $240.69 | 429,035 | $35.78 B |
| 11/20/2024 | $238.73 | $241.55 (1.18%) | $242.47 | $236.72 | 549,311 | $35.47 B |
| 11/19/2024 | $237.73 | $238.12 (0.16%) | $240.67 | $236.62 | 711,330 | $34.97 B |
| 11/18/2024 | $234.91 | $239.42 (1.92%) | $240.22 | $234.91 | 759,947 | $35.16 B |
| 11/15/2024 | $233.17 | $234.74 (0.67%) | $235.09 | $231.17 | 1.12 M | $34.47 B |
| 11/14/2024 | $235.44 | $231.43 (-1.7%) | $236.89 | $231.18 | 1.10 M | $33.99 B |
| 11/13/2024 | $246.41 | $235.44 (-4.45%) | $247.73 | $235.36 | 993,990 | $34.58 B |
| 11/12/2024 | $248.81 | $247.21 (-0.64%) | $249.27 | $246.19 | 737,144 | $36.31 B |
| 11/11/2024 | $252.55 | $248.69 (-1.53%) | $252.99 | $248.43 | 898,839 | $36.52 B |
| 11/08/2024 | $249.00 | $252.38 (1.36%) | $255.16 | $248.53 | 930,321 | $37.06 B |
| 11/07/2024 | $246.48 | $248.54 (0.84%) | $248.55 | $243.62 | 815,815 | $36.50 B |
| 11/06/2024 | $248.74 | $245.63 (-1.25%) | $250.00 | $241.98 | 802,500 | $36.07 B |
| 11/05/2024 | $243.61 | $245.74 (0.87%) | $246.51 | $241.28 | 1.08 M | $36.09 B |
| 11/04/2024 | $245.00 | $243.61 (-0.57%) | $247.75 | $242.84 | 1.24 M | $35.78 B |
| 11/01/2024 | $242.00 | $244.28 (0.94%) | $246.77 | $241.12 | 1.12 M | $35.88 B |
| 10/31/2024 | $242.00 | $242.47 (0.19%) | $243.67 | $240.53 | 1.17 M | $35.61 B |
| 10/30/2024 | $243.30 | $243.02 (-0.12%) | $245.85 | $241.06 | 1.11 M | $35.69 B |
| 10/29/2024 | $247.62 | $244.40 (-1.3%) | $250.09 | $243.83 | 1.49 M | $35.89 B |
| 10/28/2024 | $258.00 | $246.83 (-4.33%) | $259.33 | $246.27 | 1.80 M | $36.25 B |
| 10/25/2024 | $260.00 | $256.07 (-1.51%) | $260.49 | $252.80 | 3.52 M | $37.62 B |
| 10/24/2024 | $237.46 | $239.05 (0.67%) | $243.99 | $237.46 | 1.85 M | $35.12 B |
| 10/23/2024 | $239.13 | $237.40 (-0.72%) | $240.22 | $235.08 | 1.02 M | $34.88 B |
| 10/22/2024 | $239.06 | $239.98 (0.38%) | $241.17 | $237.63 | 614,629 | $35.26 B |
| 10/21/2024 | $241.06 | $240.05 (-0.42%) | $242.44 | $238.40 | 973,032 | $35.27 B |
| 10/18/2024 | $240.60 | $240.00 (-0.25%) | $241.67 | $237.78 | 766,425 | $35.26 B |
| 10/17/2024 | $239.78 | $239.59 (-0.08%) | $242.15 | $237.37 | 839,334 | $35.20 B |
| 10/16/2024 | $238.19 | $238.34 (0.06%) | $242.11 | $237.45 | 816,001 | $35.02 B |
| 10/15/2024 | $242.37 | $239.18 (-1.32%) | $243.99 | $238.73 | 1.02 M | $35.14 B |
| 10/14/2024 | $240.12 | $240.71 (0.25%) | $242.23 | $238.69 | 588,200 | $35.36 B |
| 10/11/2024 | $238.48 | $240.51 (0.85%) | $242.51 | $238.41 | 504,740 | $35.33 B |
| 10/10/2024 | $233.79 | $237.93 (1.77%) | $238.45 | $233.79 | 766,093 | $34.96 B |
| 10/09/2024 | $236.00 | $237.04 (0.44%) | $238.19 | $234.11 | 749,700 | $34.82 B |
| 10/08/2024 | $233.47 | $236.06 (1.11%) | $237.82 | $233.15 | 744,100 | $34.68 B |
| 10/07/2024 | $234.67 | $232.29 (-1.01%) | $236.54 | $230.44 | 651,000 | $34.13 B |
| 10/04/2024 | $239.47 | $233.98 (-2.29%) | $239.47 | $233.44 | 755,300 | $34.38 B |
| 10/03/2024 | $238.26 | $238.43 (0.07%) | $239.14 | $236.62 | 544,742 | $35.03 B |
| 10/02/2024 | $237.20 | $238.86 (0.7%) | $239.89 | $234.89 | 875,300 | $35.09 B |
| 10/01/2024 | $245.37 | $238.75 (-2.7%) | $245.99 | $237.63 | 1.33 M | $35.08 B |
| 09/30/2024 | $243.51 | $244.12 (0.25%) | $249.40 | $240.24 | 1.91 M | $35.86 B |
| 09/27/2024 | $243.35 | $239.00 (-1.79%) | $246.00 | $238.74 | 1.13 M | $35.11 B |
| 09/26/2024 | $245.83 | $242.56 (-1.33%) | $246.55 | $240.69 | 979,922 | $35.64 B |
| 09/25/2024 | $246.38 | $240.75 (-2.29%) | $246.38 | $240.24 | 925,413 | $35.37 B |
| 09/24/2024 | $249.20 | $247.15 (-0.82%) | $249.31 | $245.06 | 744,729 | $36.31 B |
| 09/23/2024 | $245.00 | $246.18 (0.48%) | $247.36 | $243.10 | 916,016 | $36.17 B |
| 09/20/2024 | $243.19 | $244.94 (0.72%) | $245.73 | $240.46 | 1.57 M | $35.99 B |
| 09/19/2024 | $240.82 | $242.98 (0.9%) | $243.48 | $236.97 | 1.13 M | $35.70 B |
| 09/18/2024 | $233.63 | $238.03 (1.88%) | $242.03 | $231.48 | 1.89 M | $34.97 B |
| 09/17/2024 | $252.37 | $250.88 (-0.59%) | $254.26 | $249.97 | 1.04 M | $36.86 B |
| 09/16/2024 | $249.76 | $251.77 (0.8%) | $252.91 | $248.76 | 1.10 M | $36.99 B |
| 09/13/2024 | $249.84 | $248.93 (-0.36%) | $252.65 | $248.42 | 1.34 M | $36.57 B |
| 09/12/2024 | $252.49 | $250.71 (-0.7%) | $252.56 | $249.06 | 790,458 | $36.83 B |
| 09/11/2024 | $251.30 | $252.92 (0.64%) | $253.06 | $245.23 | 649,900 | $37.16 B |
| 09/10/2024 | $247.64 | $252.86 (2.11%) | $253.23 | $246.94 | 801,400 | $37.15 B |
| 09/09/2024 | $246.42 | $249.56 (1.27%) | $255.18 | $245.00 | 1.35 M | $36.66 B |
| 09/06/2024 | $245.49 | $244.87 (-0.25%) | $247.38 | $240.95 | 579,029 | $35.98 B |
| 09/05/2024 | $244.96 | $244.78 (-0.07%) | $246.05 | $242.20 | 769,508 | $35.96 B |
| 09/04/2024 | $239.90 | $244.75 (2.02%) | $246.54 | $236.48 | 980,100 | $35.96 B |
| 09/03/2024 | $244.47 | $244.90 (0.18%) | $247.73 | $243.77 | 997,822 | $35.98 B |
| 08/30/2024 | $244.25 | $245.02 (0.32%) | $246.22 | $242.48 | 1.08 M | $36.00 B |
| 08/29/2024 | $244.76 | $243.16 (-0.65%) | $245.00 | $240.95 | 591,200 | $35.72 B |
| 08/28/2024 | $240.54 | $242.69 (0.89%) | $246.80 | $239.37 | 1.23 M | $35.65 B |
| 08/27/2024 | $226.14 | $242.25 (7.12%) | $242.60 | $226.14 | 1.90 M | $35.59 B |
| 08/26/2024 | $224.75 | $225.86 (0.49%) | $228.29 | $224.75 | 454,107 | $33.18 B |
| 08/23/2024 | $224.35 | $226.64 (1.02%) | $226.74 | $222.95 | 643,776 | $33.30 B |
| 08/22/2024 | $225.60 | $223.41 (-0.97%) | $225.60 | $221.98 | 599,531 | $32.82 B |
| 08/21/2024 | $224.08 | $224.30 (0.1%) | $226.66 | $222.68 | 793,000 | $32.95 B |