|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 232.41 USD | -3.22% |
|
-8.97% | -3.51% |
| 12/03 | Resmed Insider Sold Shares Worth $1,252,902, According to a Recent SEC Filing | MT |
| 11/03 | Baird Adjusts Price Target on ResMed to $272 From $281, Maintains Neutral Rating | MT |
Quotes 5-day view: ResMed, Inc.
Delayed Quote Nyse
| 06/03/2026 | 09/03/2026 | 10/03/2026 | 11/03/2026 | 12/03/2026 | |
|---|---|---|---|---|---|
| Last | 252.87 $ | 252.93 $ | 247.11 $ | 240.15 $ | 232.41 $ |
| Volume | 920,796 | 1,049,213 | 931,995 | 1,202,607 | 1,333,800 |
| Change | -0.96% | +0.02% | -2.30% | -2.82% | -3.22% |
| Opening | 253.15 $ | 250.08 $ | 251.92 $ | 245.42 $ | 237.87 $ |
| High | 253.26 $ | 253.13 $ | 252.53 $ | 245.88 $ | 238.80 $ |
| Low | 248.13 $ | 246.17 $ | 246.62 $ | 237.52 $ | 231.40 $ |
Performance
| 1 day | -3.22% | ||
| 1 week | -8.97% | ||
| Current month | -9.31% | ||
| 1 month | -5.42% | ||
| 3 months | -7.87% | ||
| 6 months | -13.97% | ||
| Current year | -3.51% | ||
| 1 year | +5.54% | ||
| 3 years | +12.90% | ||
| 5 years | +25.55% | ||
| 10 years | +285.04% |
Volumes
marketsDaily volume
1,333,813
Estimated daily volume
1,333,813
Avg. Volume 20 sessions
928,924
Daily volume ratio
1.44
Avg. Volume 20 sessions USD
215,891,226.84
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
Capitalization (USD)
34,830,931,174
Net sales (USD)
5,146,327,000
Number of employees
10,600
Sales / Employee (USD)
485,503
Free-Float
76.64 %
Free-Float capitalization (USD)
34,979,807,604
Average Daily Capital Traded
0.62%
Indicators
Moving average 5 days
245.09
Moving average 20 days
254.47
Moving average 50 days
254.99
Moving average 100 days
253.02
Price spread / (MMA5)
+5.46%
Price spread / (MMA20)
+9.49%
Price spread / (MMA50)
+9.72%
Price spread / (MMA100)
+8.87%
STIM
RSI 9 days
26.34
RSI 14 days
34.59
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.22% | -8.97% | +5.54% | +12.90% | 34.83B | |
| -4.00% | -8.28% | -7.17% | -12.49% | 184B | |
| -2.76% | -3.51% | -3.63% | +113.25% | 175B | |
| -4.51% | -7.79% | -9.12% | -22.31% | 138B | |
| -1.55% | -6.08% | -28.90% | +47.48% | 103B | |
| -0.71% | -3.63% | -25.60% | -22.87% | 50.76B | |
| -0.56% | +0.86% | +23.50% | +13.81% | 49.42B | |
| -3.19% | -8.79% | -16.06% | -6.19% | 33.11B | |
| -3.28% | -5.49% | -6.86% | -17.75% | 32.62B | |
| -1.32% | +1.12% | -27.04% | -42.48% | 31.8B | |
| Average | -2.51% | -5.34% | -9.54% | +6.34% | 83.3B | |
| Weighted average by Cap. | -2.92% | -5.79% | -9.32% | +20.63% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
287fb7df06c025273.UEu9rDnJA0C1NT3HoV2AL80PcZf4wcpi5JCOsqb7KOM.BXz6-Ur9NzXxQ1v06hDhVvREJKfNm7IQtt_Z5NCcY5Y5MvjNTvszDONNdA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:02 am | 232.41 | 228,476 | 981,935 |
| 07:00:00 am | 232.46 | 100 | 753,459 |
| 06:59:59 am | 232.41 | 40 | 753,359 |
| 06:59:59 am | 232.41 | 160 | 753,319 |
| 06:59:59 am | 232.40 | 40 | 753,159 |
| 06:59:59 am | 232.40 | 43 | 753,119 |
| 06:59:59 am | 232.40 | 120 | 753,076 |
| 06:59:59 am | 232.40 | 40 | 752,956 |
| 06:59:59 am | 232.40 | 40 | 752,916 |
| 06:59:59 am | 232.40 | 81 | 752,876 |
Course Extremes
| 1 week | 231.4 |  | 253.13 |
| 1 month | 231.4 | | 262.17 |
| Current year | 231.4 | | 277.67 |
| 1 year | 199.92 | | 293.81 |
| 3 years | 132.24 | | 293.81 |
| 5 years | 132.24 | | 301.34 |
| 10 years | 55.13 | | 301.34 |
Monthly variations
Annual variations
| 2026 | -3.51% | ||
| 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
- Equities
- RMD Stock
- Quotes ResMed, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition