|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 192.91 USD | -1.48% |
|
-0.05% | -19.91% |
| Jul. 21 | ResMed Earnings Growth Seen Strong as Ventilator Issue Clouds FY27, UBS Says | MT |
| Jul. 17 | RBC Downgrades ResMed to Sector Perform From Outperform, Cuts Price Target to $234 From $276 | MT |
Quotes 5-day view: ResMed, Inc.
Delayed Quote NYSE
| 2026-07-16 | 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | |
|---|---|---|---|---|---|
| Last | $202.76 | $198.99 | $198.61 | $195.80 | $192.91 |
| Volume | 1,019,540 | 1,284,198 | 1,037,424 | 1,112,740 | 970,595 |
| Change | +2.11% | -1.86% | -0.19% | -1.41% | -1.48% |
| Opening | $196.49 | $201.19 | $196.94 | $194.60 | $196.94 |
| High | $203.88 | $203.04 | $198.73 | $198.23 | $197.08 |
| Low | $195.09 | $198.22 | $194.52 | $194.00 | $191.67 |
Performance
| 1 day | -1.48% | ||
| 1 week | -0.05% | ||
| Current month | -1.01% | ||
| 1 month | +2.27% | ||
| 3 months | -12.80% | ||
| 6 months | -25.60% | ||
| Current year | -19.91% | ||
| 1 year | -26.11% | ||
| 3 years | -12.29% | ||
| 5 years | -24.46% | ||
| 10 years | +192.78% |
Volumes
marketsDaily volume
971,169
Estimated daily volume
971,169
Avg. Volume 20 sessions
1,579,564
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
304,713,691.24
Record volume 1
30,299,250
Record volume 2
14,915,200
Record volume 3
12,949,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
28,242,106,435
Net sales (USD)
5,146,327,000
Number of employees
10,600
Sales / Employee (USD)
485,503
Free-Float
75.61 %
Free-Float capitalization (USD)
28,259,705,526
Average Daily Capital Traded
1.08%
Indicators
Moving average 5 days
198.39
Moving average 20 days
201.29
Moving average 50 days
199.48
Moving average 100 days
214.75
Price spread / (MMA5)
+2.84%
Price spread / (MMA20)
+4.35%
Price spread / (MMA50)
+3.41%
Price spread / (MMA100)
+11.32%
STIM
RSI 9 days
46.74
RSI 14 days
48.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.48% | -0.05% | -26.11% | -12.29% | 28.24B | |
| +0.57% | -1.42% | +30.01% | -6.36% | 195B | |
| +0.07% | -10.00% | -4.75% | -29.99% | 126B | |
| -2.68% | -10.23% | -33.99% | +1.20% | 124B | |
| -0.51% | +0.80% | -58.60% | -19.17% | 64.2B | |
| -0.21% | -6.35% | +10.20% | -8.86% | 48.68B | |
| +0.17% | +0.82% | -24.52% | -32.66% | 43.83B | |
| +0.45% | -1.29% | +19.12% | +4.58% | 37.52B | |
| +0.89% | -1.48% | +31.66% | +28.44% | 36.09B | |
| -0.86% | -0.17% | +101.35% | +0.20% | 29.13B | |
| Average | -0.01% | -2.76% | +4.44% | -7.49% | 73.2B | |
| Weighted average by Cap. | +0.26% | -3.68% | +1.04% | -9.70% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c69.otRYMfzv2ePBwLTNm-jTMRmq-K4N-96y84uqJa4AKqU.9eMKWbaZqpn0s4ym9JL-Xi7Fkt5Unev-vsrpUOpmT_P6sBN9toeOl4uXjA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 192.91 | 173,394 | 566,150 |
| 04:00:00 pm | 192.84 | 691 | 392,756 |
| 04:00:00 pm | 192.84 | 1,487 | 392,065 |
| 03:59:59 pm | 192.84 | 283 | 390,578 |
| 03:59:58 pm | 192.83 | 100 | 390,295 |
| 03:59:58 pm | 192.83 | 134 | 390,195 |
| 03:59:57 pm | 192.83 | 192 | 390,061 |
| 03:59:55 pm | 192.90 | 100 | 389,869 |
| 03:59:55 pm | 192.85 | 100 | 389,769 |
| 03:59:54 pm | 192.98 | 100 | 389,669 |
Course Extremes
| 1 week | 191.67 |  | 203.88 |
| 1 month | 190.16 | | 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 | -19.91% | ||
| 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
