|
Market Closed -
Other stock markets
|
Pre-market 19:59:50 | |||
| 198.61 USD | -0.19% |
|
197.16 | -0.73% |
| 07-17 | RBC Downgrades ResMed to Sector Perform From Outperform, Cuts Price Target to $234 From $276 | MT |
| 07-15 | Mizuho Adjusts Price Target on ResMed to $220 From $235, Maintains Outperform Rating | MT |
Quotes 5-day view: ResMed, Inc.
Delayed Quote NYSE
| 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | 2026-07-20 | |
|---|---|---|---|---|---|
| Last | US$193.01 | US$198.57 | US$202.76 | US$198.99 | US$198.61 |
| Volume | 1,622,359 | 1,208,785 | 1,019,540 | 1,284,198 | 1,037,314 |
| Change | -2.77% | +2.88% | +2.11% | -1.86% | -0.19% |
| Opening | US$193.31 | US$194.61 | US$196.49 | US$201.19 | US$196.94 |
| High | US$195.05 | US$199.56 | US$203.88 | US$203.04 | US$198.73 |
| Low | US$190.76 | US$194.06 | US$195.09 | US$198.22 | US$194.52 |
Performance
| 1 day | -0.19% | ||
| 1 week | +0.06% | ||
| Current month | +1.91% | ||
| 1 month | +5.29% | ||
| 3 months | -12.17% | ||
| 6 months | -21.56% | ||
| Current year | -17.54% | ||
| 1 year | -23.00% | ||
| 3 years | -9.43% | ||
| 5 years | -22.19% | ||
| 10 years | +200.33% |
Volumes
marketsDaily volume
1,037,424
Estimated daily volume
1,037,424
Avg. Volume 20 sessions
1,605,198
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
318,808,374.78
Record volume 1
30,299,250
Record volume 2
14,915,200
Record volume 3
12,949,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
28,702,230,641
Net sales (USD)
5,146,327,000
Number of employees
10,600
Sales / Employee (USD)
485,503
Free-Float
75.61 %
Free-Float capitalization (USD)
28,720,116,459
Average Daily Capital Traded
1.11%
Indicators
Moving average 5 days
198.37
Moving average 20 days
200.8
Moving average 50 days
199.7
Moving average 100 days
215.28
Price spread / (MMA5)
-0.12%
Price spread / (MMA20)
+1.10%
Price spread / (MMA50)
+0.55%
Price spread / (MMA100)
+8.40%
STIM
RSI 9 days
47.2
RSI 14 days
48.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.19% | +0.06% | -23.00% | -9.43% | 28.7B | |
| -1.17% | -0.43% | +26.88% | -2.24% | 198B | |
| -1.33% | +0.47% | +5.82% | -17.71% | 144B | |
| +2.24% | -13.25% | -31.90% | +1.58% | 122B | |
| -0.59% | -1.97% | -57.77% | -18.13% | 65.44B | |
| -0.85% | -7.40% | +11.13% | -8.26% | 49.36B | |
| +0.65% | -0.59% | -23.34% | -31.15% | 44.74B | |
| -0.91% | -2.82% | +14.27% | +4.58% | 37.13B | |
| -3.10% | -4.20% | +24.35% | +27.80% | 36.23B | |
| -0.38% | -3.80% | -17.29% | -23.24% | 28.69B | |
| Average | -0.92% | -3.27% | -7.08% | -7.62% | 75.48B | |
| Weighted average by Cap. | -1.06% | -2.95% | -2.34% | -7.35% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c3d5e3df66fec268eb83130.FvSxNdwoJeu7xaA3lMgLSwHuPcJoHc5WiAJ7ExsfWNs.c6bWBbtvXNzRstYC9YJqfE2qcJNdeKwm7lRKJFN7EqIkkeJ2mXht3NSWww
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 198.61 | 174,983 | 601,346 |
| 16:00:00 | 198.55 | 100 | 426,363 |
| 15:59:59 | 198.64 | 198 | 426,263 |
| 15:59:59 | 198.63 | 108 | 426,065 |
| 15:59:59 | 198.63 | 200 | 425,957 |
| 15:59:57 | 198.63 | 100 | 425,757 |
| 15:59:57 | 198.63 | 100 | 425,657 |
| 15:59:57 | 198.65 | 200 | 425,557 |
| 15:59:57 | 198.66 | 100 | 425,357 |
| 15:59:57 | 198.66 | 599 | 425,257 |
Course Extremes
| 1 week | 194.06 |  | 203.88 |
| 1 month | 187.24 | | 222.43 |
| 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 | -17.54% | ||
| 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
