5 DAY PERFORMANCE
+34.04%
1 MONTH PERFORMANCE
+21.53%
3 MONTH PERFORMANCE
+10.91%
6 MONTH PERFORMANCE
+3.37%
YEAR-TO-DATE PERFORMANCE
+4.97%
1 YEAR PERFORMANCE
-0.66%
Resmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $188.52 | $188.45 (-0.04%) | $190.73 | $187.25 | 1.20 M | $27.60 B |
| 06/18/2026 | $188.92 | $188.63 (-0.15%) | $190.36 | $187.01 | 3.88 M | $27.63 B |
| 06/17/2026 | $190.00 | $186.29 (-1.95%) | $192.00 | $184.65 | 1.87 M | $27.29 B |
| 06/16/2026 | $192.67 | $193.94 (0.66%) | $195.20 | $191.85 | 1.09 M | $28.41 B |
| 06/15/2026 | $195.77 | $192.74 (-1.55%) | $197.41 | $191.65 | 1.52 M | $28.23 B |
| 06/12/2026 | $194.97 | $194.78 (-0.1%) | $197.10 | $192.52 | 1.09 M | $28.53 B |
| 06/11/2026 | $193.77 | $192.39 (-0.71%) | $197.25 | $191.72 | 1.07 M | $28.18 B |
| 06/10/2026 | $196.79 | $193.57 (-1.64%) | $197.15 | $193.53 | 1.04 M | $28.35 B |
| 06/09/2026 | $194.44 | $196.94 (1.29%) | $197.34 | $193.75 | 1.02 M | $28.85 B |
| 06/08/2026 | $194.00 | $193.14 (-0.44%) | $195.03 | $192.19 | 1.03 M | $28.29 B |
| 06/05/2026 | $196.28 | $196.04 (-0.12%) | $199.99 | $194.73 | 1.54 M | $28.71 B |
| 06/04/2026 | $191.44 | $194.32 (1.5%) | $194.46 | $189.39 | 1.57 M | $28.46 B |
| 06/03/2026 | $185.00 | $186.46 (0.79%) | $190.80 | $184.07 | 1.68 M | $27.31 B |
| 06/02/2026 | $182.78 | $182.82 (0.02%) | $184.84 | $180.27 | 1.73 M | $26.78 B |
| 06/01/2026 | $188.36 | $186.44 (-1.02%) | $190.13 | $184.59 | 2.44 M | $27.31 B |
| 05/29/2026 | $203.75 | $190.57 (-6.47%) | $205.09 | $190.38 | 3.53 M | $27.91 B |
| 05/28/2026 | $205.59 | $203.42 (-1.06%) | $206.98 | $203.05 | 1.60 M | $29.80 B |
| 05/27/2026 | $209.07 | $206.10 (-1.42%) | $211.56 | $206.07 | 1.31 M | $30.19 B |
| 05/26/2026 | $207.63 | $207.98 (0.17%) | $210.00 | $206.22 | 1.70 M | $30.46 B |
| 05/22/2026 | $208.98 | $208.05 (-0.45%) | $211.06 | $207.25 | 1.10 M | $30.47 B |
| 05/21/2026 | $207.74 | $208.98 (0.6%) | $210.23 | $205.65 | 1.12 M | $30.61 B |
| 05/20/2026 | $208.99 | $209.86 (0.42%) | $211.74 | $207.28 | 1.79 M | $30.74 B |
| 05/19/2026 | $203.00 | $207.78 (2.35%) | $208.92 | $202.40 | 1.41 M | $30.43 B |
| 05/18/2026 | $200.54 | $204.15 (1.8%) | $205.49 | $200.25 | 1.03 M | $29.90 B |
| 05/15/2026 | $204.01 | $201.88 (-1.04%) | $206.00 | $201.47 | 1.41 M | $29.57 B |
| 05/14/2026 | $203.06 | $202.46 (-0.3%) | $204.80 | $202.09 | 931.25 K | $29.65 B |
| 05/13/2026 | $202.02 | $202.37 (0.17%) | $203.24 | $200.77 | 989.35 K | $29.64 B |
| 05/12/2026 | $200.00 | $203.79 (1.89%) | $205.15 | $200.00 | 1.37 M | $29.85 B |
| 05/11/2026 | $205.16 | $198.76 (-3.12%) | $206.68 | $198.61 | 1.81 M | $29.11 B |
| 05/08/2026 | $206.79 | $206.76 (-0.01%) | $207.98 | $203.92 | 993.60 K | $30.28 B |
| 05/07/2026 | $209.26 | $206.89 (-1.13%) | $211.23 | $206.37 | 1.32 M | $30.30 B |
| 05/06/2026 | $207.12 | $209.64 (1.22%) | $213.53 | $207.12 | 1.46 M | $30.71 B |
| 05/05/2026 | $211.00 | $207.88 (-1.48%) | $211.00 | $205.94 | 1.85 M | $30.45 B |
| 05/04/2026 | $205.00 | $209.43 (2.16%) | $209.62 | $204.42 | 2.48 M | $30.68 B |
| 05/01/2026 | $206.00 | $205.02 (-0.48%) | $206.84 | $198.64 | 3.15 M | $30.03 B |
| 04/30/2026 | $212.47 | $213.81 (0.63%) | $215.14 | $210.60 | 1.91 M | $31.32 B |
| 04/29/2026 | $215.68 | $211.93 (-1.74%) | $216.59 | $211.93 | 1.30 M | $31.04 B |
| 04/28/2026 | $221.84 | $217.14 (-2.12%) | $222.40 | $215.30 | 1.55 M | $31.80 B |
| 04/27/2026 | $219.13 | $222.02 (1.32%) | $223.92 | $218.86 | 1.31 M | $32.52 B |
| 04/24/2026 | $218.17 | $219.85 (0.77%) | $220.23 | $217.00 | 797.43 K | $32.20 B |
| 04/23/2026 | $221.38 | $219.51 (-0.84%) | $221.47 | $216.68 | 987.00 K | $32.15 B |
| 04/22/2026 | $222.00 | $222.04 (0.02%) | $225.18 | $220.21 | 834.05 K | $32.52 B |
| 04/21/2026 | $225.51 | $221.22 (-1.9%) | $227.31 | $220.00 | 1.13 M | $32.40 B |
| 04/20/2026 | $227.66 | $226.14 (-0.67%) | $229.30 | $224.30 | 1.07 M | $33.12 B |
| 04/17/2026 | $226.09 | $228.12 (0.9%) | $230.03 | $225.47 | 1.17 M | $33.41 B |
| 04/16/2026 | $227.68 | $224.72 (-1.3%) | $230.08 | $223.79 | 1.09 M | $32.92 B |
| 04/15/2026 | $231.34 | $228.80 (-1.1%) | $231.99 | $226.46 | 1.28 M | $33.51 B |
| 04/14/2026 | $228.94 | $230.69 (0.76%) | $232.32 | $228.39 | 646.33 K | $33.79 B |
| 04/13/2026 | $228.15 | $230.26 (0.92%) | $230.34 | $226.92 | 711.37 K | $33.73 B |
| 04/10/2026 | $229.38 | $228.87 (-0.22%) | $230.03 | $227.08 | 844.00 K | $33.52 B |
| 04/09/2026 | $227.99 | $227.98 (-0%) | $229.56 | $225.16 | 1.14 M | $33.39 B |
| 04/08/2026 | $231.30 | $230.70 (-0.26%) | $234.91 | $229.82 | 1.12 M | $33.79 B |
| 04/07/2026 | $224.25 | $226.05 (0.8%) | $228.23 | $222.35 | 1.03 M | $33.11 B |
| 04/06/2026 | $224.28 | $224.93 (0.29%) | $226.63 | $223.59 | 598.92 K | $32.95 B |
| 04/02/2026 | $220.99 | $224.09 (1.4%) | $226.30 | $219.01 | 642.90 K | $32.82 B |
| 04/01/2026 | $224.62 | $222.85 (-0.79%) | $225.80 | $221.00 | 1.05 M | $32.64 B |
| 03/31/2026 | $222.58 | $224.48 (0.85%) | $225.05 | $219.40 | 939.42 K | $32.88 B |
| 03/30/2026 | $222.00 | $220.03 (-0.89%) | $222.00 | $218.39 | 1.07 M | $32.23 B |
| 03/27/2026 | $222.51 | $220.47 (-0.92%) | $222.51 | $219.57 | 985.00 K | $32.29 B |
| 03/26/2026 | $225.09 | $222.50 (-1.15%) | $228.53 | $221.22 | 1.04 M | $32.59 B |
| 03/25/2026 | $230.93 | $226.31 (-2%) | $232.60 | $219.40 | 1.86 M | $33.15 B |
| 03/24/2026 | $226.83 | $228.19 (0.6%) | $231.45 | $224.92 | 1.00 M | $33.42 B |
| 03/23/2026 | $229.50 | $227.97 (-0.67%) | $231.77 | $227.57 | 904.80 K | $33.39 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.
