5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+15.34%
YEAR-TO-DATE PERFORMANCE
+38.01%
1 YEAR PERFORMANCE
+38.51%
ResMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $231.00 | $237.27 (2.71%) | $238.60 | $231.00 | 2.52 M | $34.85 B |
| 12/19/2024 | $231.67 | $231.58 (-0.04%) | $235.50 | $230.01 | 596,843 | $34.01 B |
| 12/18/2024 | $239.04 | $230.21 (-3.69%) | $240.18 | $229.94 | 871,441 | $33.81 B |
| 12/17/2024 | $242.00 | $242.62 (0.26%) | $245.19 | $241.40 | 739,300 | $35.63 B |
| 12/16/2024 | $238.66 | $241.02 (0.99%) | $241.84 | $231.00 | 829,780 | $35.40 B |
| 12/13/2024 | $241.28 | $238.52 (-1.14%) | $241.50 | $236.95 | 580,589 | $35.03 B |
| 12/12/2024 | $243.16 | $242.51 (-0.27%) | $247.93 | $241.45 | 922,342 | $35.62 B |
| 12/11/2024 | $245.19 | $245.78 (0.24%) | $246.01 | $242.06 | 514,234 | $36.10 B |
| 12/10/2024 | $245.16 | $245.22 (0.02%) | $246.50 | $242.00 | 505,900 | $36.01 B |
| 12/09/2024 | $244.23 | $244.76 (0.22%) | $247.76 | $242.17 | 583,600 | $35.95 B |
| 12/06/2024 | $240.48 | $241.41 (0.39%) | $245.13 | $239.41 | 462,436 | $35.45 B |
| 12/05/2024 | $243.05 | $239.41 (-1.5%) | $245.11 | $238.72 | 642,392 | $35.16 B |
| 12/04/2024 | $245.65 | $245.84 (0.08%) | $246.63 | $243.36 | 884,183 | $36.10 B |
| 12/03/2024 | $244.34 | $246.91 (1.05%) | $249.47 | $244.34 | 665,000 | $36.26 B |
| 12/02/2024 | $248.91 | $244.92 (-1.6%) | $248.91 | $243.38 | 575,940 | $35.97 B |
| 11/29/2024 | $248.47 | $249.02 (0.22%) | $252.36 | $247.74 | 351,327 | $36.57 B |
| 11/27/2024 | $250.98 | $249.33 (-0.66%) | $251.36 | $247.91 | 654,500 | $36.62 B |
| 11/26/2024 | $249.71 | $249.99 (0.11%) | $251.20 | $247.28 | 676,207 | $36.71 B |
| 11/25/2024 | $244.53 | $249.56 (2.06%) | $249.77 | $243.60 | 1.71 M | $36.65 B |
| 11/22/2024 | $243.60 | $243.78 (0.07%) | $243.89 | $241.44 | 551,442 | $35.80 B |
| 11/21/2024 | $242.52 | $243.60 (0.45%) | $243.73 | $240.69 | 455,006 | $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 |