5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
+20.33%
6 MONTH PERFORMANCE
+8.42%
YEAR-TO-DATE PERFORMANCE
+12.08%
1 YEAR PERFORMANCE
+31.62%
ResMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $256.87 | $255.97 (-0.35%) | $258.23 | $255.47 | 425.54 K | $37.69 B |
| 07/03/2025 | $255.88 | $256.96 (0.42%) | $257.63 | $253.94 | 391.90 K | $37.70 B |
| 07/02/2025 | $255.49 | $255.88 (0.15%) | $257.55 | $254.54 | 579.33 K | $37.54 B |
| 07/01/2025 | $256.99 | $256.26 (-0.28%) | $258.24 | $254.83 | 905.40 K | $37.60 B |
| 06/30/2025 | $255.97 | $258.00 (0.79%) | $258.24 | $255.31 | 958.20 K | $37.85 B |
| 06/27/2025 | $255.92 | $255.16 (-0.3%) | $256.37 | $250.88 | 1.50 M | $37.44 B |
| 06/26/2025 | $257.91 | $256.21 (-0.66%) | $259.52 | $255.68 | 1.12 M | $37.59 B |
| 06/25/2025 | $256.77 | $257.91 (0.44%) | $260.23 | $255.73 | 945.23 K | $37.84 B |
| 06/24/2025 | $255.16 | $255.91 (0.29%) | $256.82 | $252.35 | 994.03 K | $37.55 B |
| 06/23/2025 | $253.57 | $254.52 (0.37%) | $255.47 | $250.84 | 591.31 K | $37.34 B |
| 06/20/2025 | $251.92 | $253.68 (0.7%) | $254.06 | $251.86 | 964.36 K | $37.22 B |
| 06/18/2025 | $250.25 | $250.88 (0.25%) | $253.73 | $249.60 | 635.90 K | $36.81 B |
| 06/17/2025 | $250.42 | $250.09 (-0.13%) | $252.83 | $248.72 | 668.50 K | $36.69 B |
| 06/16/2025 | $250.72 | $251.68 (0.38%) | $254.03 | $249.61 | 645.90 K | $36.93 B |
| 06/13/2025 | $250.64 | $249.34 (-0.52%) | $251.94 | $248.20 | 427.42 K | $36.58 B |
| 06/12/2025 | $250.68 | $252.21 (0.61%) | $252.21 | $250.26 | 573.05 K | $37.00 B |
| 06/11/2025 | $252.68 | $251.36 (-0.52%) | $254.98 | $250.77 | 620.30 K | $36.88 B |
| 06/10/2025 | $253.45 | $252.66 (-0.31%) | $254.75 | $252.11 | 861.90 K | $37.07 B |
| 06/09/2025 | $252.00 | $250.98 (-0.4%) | $252.42 | $248.57 | 976.80 K | $36.82 B |
| 06/06/2025 | $250.64 | $252.20 (0.62%) | $252.48 | $249.65 | 458.65 K | $37.00 B |
| 06/05/2025 | $250.85 | $249.69 (-0.46%) | $251.81 | $248.64 | 643.31 K | $36.63 B |
| 06/04/2025 | $247.32 | $249.94 (1.06%) | $250.56 | $246.96 | 703.74 K | $36.67 B |
| 06/03/2025 | $243.72 | $247.05 (1.37%) | $247.35 | $241.99 | 833.24 K | $36.25 B |
| 06/02/2025 | $243.78 | $244.03 (0.1%) | $244.42 | $239.94 | 640.65 K | $35.80 B |
| 05/30/2025 | $244.50 | $244.79 (0.12%) | $245.79 | $242.14 | 1.06 M | $35.92 B |
| 05/29/2025 | $245.15 | $245.12 (-0.01%) | $246.24 | $243.64 | 562.84 K | $35.96 B |
| 05/28/2025 | $245.81 | $244.76 (-0.43%) | $247.00 | $244.61 | 656.93 K | $35.91 B |
| 05/27/2025 | $246.35 | $246.22 (-0.05%) | $247.48 | $244.00 | 1.06 M | $36.13 B |
| 05/23/2025 | $242.54 | $242.84 (0.12%) | $245.50 | $242.22 | 558.15 K | $35.63 B |
| 05/22/2025 | $244.59 | $245.49 (0.37%) | $247.07 | $243.87 | 644.42 K | $36.02 B |
| 05/21/2025 | $247.00 | $245.78 (-0.49%) | $249.00 | $244.39 | 847.10 K | $36.06 B |
| 05/20/2025 | $243.47 | $248.14 (1.92%) | $251.49 | $243.20 | 1.43 M | $36.41 B |
| 05/19/2025 | $248.93 | $253.35 (1.78%) | $253.43 | $248.09 | 658.70 K | $37.17 B |
| 05/16/2025 | $249.24 | $251.69 (0.98%) | $251.94 | $247.71 | 839.61 K | $36.93 B |
| 05/15/2025 | $249.60 | $248.58 (-0.41%) | $249.97 | $246.20 | 1.44 M | $36.47 B |
| 05/14/2025 | $248.03 | $246.99 (-0.42%) | $249.40 | $246.44 | 1.07 M | $36.24 B |
| 05/13/2025 | $248.10 | $247.65 (-0.18%) | $248.85 | $245.96 | 2.15 M | $36.33 B |
| 05/12/2025 | $247.88 | $247.66 (-0.09%) | $249.99 | $246.63 | 894.32 K | $36.34 B |
| 05/09/2025 | $243.86 | $245.04 (0.48%) | $245.41 | $242.49 | 693.84 K | $35.95 B |
| 05/08/2025 | $245.74 | $243.09 (-1.08%) | $247.35 | $242.77 | 737.95 K | $35.67 B |
| 05/07/2025 | $242.25 | $244.70 (1.01%) | $245.32 | $241.54 | 750.16 K | $35.90 B |
| 05/06/2025 | $238.01 | $241.95 (1.66%) | $242.47 | $237.00 | 898.64 K | $35.50 B |
| 05/05/2025 | $240.89 | $240.66 (-0.1%) | $241.75 | $238.69 | 766.02 K | $35.31 B |
| 05/02/2025 | $240.00 | $239.95 (-0.02%) | $241.00 | $238.22 | 608.80 K | $35.21 B |
| 05/01/2025 | $236.59 | $236.49 (-0.04%) | $238.81 | $233.87 | 732.20 K | $34.70 B |
| 04/30/2025 | $237.12 | $236.59 (-0.22%) | $237.40 | $233.54 | 1.32 M | $34.71 B |
| 04/29/2025 | $235.02 | $237.74 (1.16%) | $237.96 | $233.62 | 718.10 K | $34.88 B |
| 04/28/2025 | $236.00 | $234.14 (-0.79%) | $236.82 | $230.91 | 1.12 M | $34.35 B |
| 04/25/2025 | $238.56 | $235.88 (-1.12%) | $238.94 | $230.51 | 1.19 M | $34.61 B |
| 04/24/2025 | $233.19 | $236.10 (1.25%) | $239.66 | $227.40 | 2.26 M | $34.64 B |
| 04/23/2025 | $214.29 | $214.36 (0.03%) | $221.53 | $210.34 | 1.69 M | $31.45 B |
| 04/22/2025 | $212.47 | $214.08 (0.76%) | $215.08 | $211.10 | 1.37 M | $31.41 B |
| 04/21/2025 | $211.62 | $210.87 (-0.35%) | $214.14 | $209.31 | 941.75 K | $30.94 B |
| 04/17/2025 | $209.00 | $212.91 (1.87%) | $214.32 | $202.00 | 1.11 M | $31.24 B |
| 04/16/2025 | $211.77 | $211.49 (-0.13%) | $214.81 | $210.54 | 938.30 K | $31.03 B |
| 04/15/2025 | $215.87 | $213.97 (-0.88%) | $217.38 | $212.05 | 1.77 M | $31.39 B |
| 04/14/2025 | $214.06 | $214.53 (0.22%) | $215.33 | $210.24 | 1.75 M | $31.48 B |
| 04/11/2025 | $212.16 | $213.99 (0.86%) | $214.00 | $206.74 | 2.31 M | $31.40 B |
| 04/10/2025 | $214.15 | $210.55 (-1.68%) | $214.71 | $206.97 | 1.04 M | $30.89 B |
| 04/09/2025 | $203.99 | $216.44 (6.1%) | $218.14 | $201.90 | 1.77 M | $31.76 B |
| 04/08/2025 | $215.58 | $204.54 (-5.12%) | $216.60 | $201.84 | 1.53 M | $30.01 B |
| 04/07/2025 | $200.87 | $213.00 (6.04%) | $218.87 | $199.92 | 2.20 M | $31.25 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.
