|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 224.84 USD | +2.18% |
|
+0.76% | -6.66% |
| 08-11 | Resmed Insider Sold Shares Worth $1,026,596, According to a Recent SEC Filing | MT |
| 08-07 | ResMed shares tumble as weak 2027 sales forecast eclipses quarterly profit beat | RE |
Quotes 5-day view: ResMed, Inc.
Delayed Quote NYSE
| 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | 2026-08-11 | |
|---|---|---|---|---|---|
| Last | US$224.03 | US$223.24 | US$211.94 | US$220.05 | US$224.84 |
| Volume | 1,746,578 | 1,786,085 | 3,810,438 | 1,715,960 | 1,239,144 |
| Change | +0.40% | -0.35% | -5.06% | +3.83% | +2.18% |
| Opening | US$222.00 | US$224.84 | US$207.18 | US$211.89 | US$218.78 |
| High | US$225.00 | US$226.12 | US$215.50 | US$220.41 | US$225.76 |
| Low | US$220.49 | US$222.20 | US$202.00 | US$210.58 | US$215.71 |
Performance
| 1 day | +2.18% | ||
| 1 week | +0.76% | ||
| Current month | +6.57% | ||
| 1 month | +10.29% | ||
| 3 months | +13.12% | ||
| 6 months | -13.40% | ||
| Current year | -6.66% | ||
| 1 year | -20.92% | ||
| 3 years | +25.28% | ||
| 5 years | -17.49% | ||
| 10 years | +218.88% |
Volumes
marketsDaily volume
1,239,266
Estimated daily volume
1,239,266
Avg. Volume 20 sessions
221
Daily volume ratio
5,607.54
Avg. Volume 20 sessions USD
49,689.64
Record volume 1
30,299,250
Record volume 2
14,915,200
Record volume 3
12,949,800
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
31,741,255,502
Net sales (USD)
5,653,443,000
Number of employees
10,600
Sales / Employee (USD)
533,344
Free-Float
75.62 %
Free-Float capitalization (USD)
31,761,454,992
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
220.82
Moving average 20 days
220.82
Moving average 50 days
220.82
Moving average 100 days
220.82
Price spread / (MMA5)
-1.79%
Price spread / (MMA20)
-1.79%
Price spread / (MMA50)
-1.79%
Price spread / (MMA100)
-1.79%
STIM
RSI 9 days
220.82
RSI 14 days
220.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.18% | +0.76% | -20.92% | +25.28% | 31.74B | |
| +0.89% | +7.13% | +30.84% | +11.26% | 222B | |
| -0.92% | +6.50% | +3.84% | -18.78% | 147B | |
| +2.00% | +8.95% | -14.97% | +31.77% | 139B | |
| +1.45% | +4.28% | -50.18% | +0.31% | 73.13B | |
| +1.77% | +4.53% | +19.83% | +17.94% | 53.05B | |
| +1.07% | +1.51% | -13.73% | -16.11% | 50.36B | |
| +0.52% | +7.39% | +30.98% | +17.84% | 42B | |
| +0.78% | +4.78% | +48.59% | +42.29% | 40.43B | |
| -0.26% | +3.54% | -0.34% | +1.62% | 32.95B | |
| Average | +0.95% | +220.33% | +3.40% | +11.34% | 83.15B | |
| Weighted average by Cap. | +0.85% | +308.94% | +5.54% | +9.17% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f36da2ce4f51065.bjtocpNgNexbgWRUXy13sn7lYCp4wU3BJmBQnWL6RIs.G1lfHssTd4Ac1TFgFWsCxwiAVF9NphmrRVMPzzq3L9M6eQ4qpxoEphTbLQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 224.84 | 282,613 | 773,979 |
| 15:59:59 | 224.84 | 100 | 491,366 |
| 15:59:59 | 224.81 | 100 | 491,266 |
| 15:59:58 | 224.80 | 100 | 491,166 |
| 15:59:58 | 224.78 | 100 | 491,066 |
| 15:59:58 | 224.78 | 100 | 490,966 |
| 15:59:58 | 224.77 | 100 | 490,866 |
| 15:59:58 | 224.78 | 100 | 490,766 |
| 15:59:58 | 224.78 | 100 | 490,666 |
| 15:59:58 | 224.88 | 100 | 490,566 |
Course Extremes
| 1 week | 202 |  | 226.12 |
| 1 month | 190.21 | | 226.12 |
| Current year | 180.26 | | 277.67 |
| 1 year | 180.26 | | 293.81 |
| 3 years | 132.24 | | 293.81 |
| 5 years | 132.24 | | 301.34 |
| 10 years | 56.59 | | 301.34 |
Monthly variations
Annual variations
| 2026 | -6.66% | ||
| 2025 | +5.33% | ||
| 2024 | +32.94% | ||
| 2023 | -17.35% | ||
| 2022 | -20.10% | ||
| 2021 | +22.54% | ||
| 2020 | +37.16% | ||
| 2019 | +36.09% | ||
| 2018 | +34.46% | ||
| 2017 | +36.49% | ||
| 2016 | +15.57% | ||
| 2015 | -4.23% | ||
| 2014 | +19.07% | ||
| 2013 | +13.25% | ||
| 2012 | +63.66% | ||
| 2011 | -26.67% | ||
| 2010 | +32.54% | ||
| 2009 | +39.46% | ||
| 2008 | -28.65% | ||
| 2007 | +6.72% | ||
| 2006 | +28.48% | ||
| 2005 | +49.94% | ||
| 2004 | +23.01% | ||
| 2003 | +35.88% | ||
| 2002 | -43.30% | ||
| 2001 | +35.22% | ||
| 2000 | +91.02% | ||
| 1999 | -7.99% | ||
| 1998 | +222.67% | ||
| 1997 | +27.84% | ||
| 1996 | +69.23% | ||
| 1995 | +20.93% |
- Stock Market
- Stocks
- RMD Stock
- Quotes ResMed, Inc.
Select your edition
All financial news and data tailored to specific country editions
