5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+3.23%
6 MONTH PERFORMANCE
+19.52%
YEAR-TO-DATE PERFORMANCE
+8.33%
1 YEAR PERFORMANCE
+40.11%
ResMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $244.54 | $247.79 (1.33%) | $249.31 | $243.88 | 1.03 M | $36.39 B |
| 01/17/2025 | $237.99 | $239.78 (0.75%) | $240.37 | $235.88 | 776,900 | $35.21 B |
| 01/16/2025 | $235.00 | $237.13 (0.91%) | $240.60 | $233.08 | 797,110 | $34.83 B |
| 01/15/2025 | $230.69 | $233.38 (1.17%) | $233.93 | $229.09 | 1.15 M | $34.27 B |
| 01/14/2025 | $231.81 | $228.83 (-1.29%) | $232.12 | $227.68 | 692,800 | $33.61 B |
| 01/13/2025 | $231.52 | $230.26 (-0.54%) | $231.55 | $227.26 | 580,200 | $33.82 B |
| 01/10/2025 | $232.27 | $233.82 (0.67%) | $235.45 | $229.86 | 1.04 M | $34.34 B |
| 01/08/2025 | $234.04 | $236.17 (0.91%) | $237.20 | $232.51 | 878,752 | $34.68 B |
| 01/07/2025 | $236.01 | $236.40 (0.17%) | $239.74 | $234.90 | 675,200 | $34.72 B |
| 01/06/2025 | $231.84 | $235.09 (1.4%) | $237.25 | $231.00 | 793,800 | $34.53 B |
| 01/03/2025 | $228.56 | $231.67 (1.36%) | $231.86 | $226.95 | 639,425 | $34.02 B |
| 01/02/2025 | $230.99 | $228.48 (-1.09%) | $230.99 | $226.66 | 558,305 | $33.55 B |
| 12/31/2024 | $230.69 | $228.69 (-0.87%) | $232.10 | $228.27 | 522,844 | $33.59 B |
| 12/30/2024 | $232.18 | $229.50 (-1.15%) | $232.52 | $228.11 | 504,400 | $33.70 B |
| 12/27/2024 | $233.74 | $233.18 (-0.24%) | $234.39 | $231.09 | 390,900 | $34.25 B |
| 12/26/2024 | $230.96 | $233.88 (1.26%) | $234.75 | $230.96 | 390,213 | $34.35 B |
| 12/24/2024 | $231.81 | $232.58 (0.33%) | $232.58 | $229.58 | 227,615 | $34.16 B |
| 12/23/2024 | $230.21 | $231.17 (0.42%) | $232.00 | $224.51 | 1.15 M | $33.95 B |
| 12/20/2024 | $231.00 | $237.27 (2.71%) | $238.60 | $231.00 | 3.06 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 |