5 DAY PERFORMANCE
+23.32%
1 MONTH PERFORMANCE
+12.41%
3 MONTH PERFORMANCE
-6.92%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
+4.97%
1 YEAR PERFORMANCE
+4.50%
Resmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $210.19 | $210.57 (0.18%) | $213.53 | $207.12 | 525.09 K | $31.03 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 |
| 03/20/2026 | $225.46 | $225.99 (0.24%) | $227.45 | $224.78 | 1.16 M | $33.10 B |
| 03/19/2026 | $228.10 | $227.41 (-0.3%) | $230.15 | $226.43 | 803.60 K | $33.31 B |
| 03/18/2026 | $231.57 | $227.88 (-1.59%) | $232.20 | $227.87 | 928.70 K | $33.38 B |
| 03/17/2026 | $233.65 | $233.50 (-0.06%) | $235.17 | $232.00 | 928.23 K | $34.20 B |
| 03/16/2026 | $230.86 | $230.61 (-0.11%) | $234.89 | $229.56 | 1.18 M | $33.78 B |
| 03/13/2026 | $234.89 | $230.84 (-1.72%) | $235.80 | $230.21 | 1.34 M | $33.81 B |
| 03/12/2026 | $237.87 | $232.41 (-2.3%) | $238.80 | $231.40 | 1.33 M | $34.04 B |
| 03/11/2026 | $245.42 | $240.15 (-2.15%) | $245.88 | $237.52 | 1.20 M | $35.18 B |
| 03/10/2026 | $251.92 | $247.11 (-1.91%) | $252.53 | $246.63 | 932.00 K | $36.19 B |
| 03/09/2026 | $250.08 | $252.93 (1.14%) | $253.13 | $246.17 | 1.05 M | $37.05 B |
| 03/06/2026 | $253.15 | $252.87 (-0.11%) | $253.26 | $248.13 | 920.80 K | $37.04 B |
| 03/05/2026 | $256.05 | $255.32 (-0.29%) | $258.20 | $250.97 | 865.48 K | $37.40 B |
| 03/04/2026 | $260.00 | $259.05 (-0.37%) | $260.22 | $254.35 | 664.36 K | $37.94 B |
| 03/03/2026 | $255.92 | $258.28 (0.92%) | $260.00 | $254.05 | 1.23 M | $37.83 B |
| 03/02/2026 | $254.30 | $257.39 (1.22%) | $258.40 | $250.57 | 951.65 K | $37.70 B |
| 02/27/2026 | $255.89 | $256.26 (0.14%) | $257.50 | $252.74 | 1.07 M | $37.53 B |
| 02/26/2026 | $254.18 | $257.06 (1.13%) | $258.24 | $253.58 | 928.09 K | $37.65 B |
| 02/25/2026 | $251.51 | $252.53 (0.41%) | $252.81 | $250.19 | 667.90 K | $36.99 B |
| 02/24/2026 | $259.08 | $251.63 (-2.88%) | $260.00 | $250.36 | 1.03 M | $36.86 B |
| 02/23/2026 | $257.61 | $260.79 (1.23%) | $261.91 | $257.02 | 869.92 K | $38.20 B |
| 02/20/2026 | $255.66 | $259.12 (1.35%) | $259.20 | $254.28 | 727.84 K | $37.95 B |
| 02/19/2026 | $257.66 | $256.29 (-0.53%) | $260.17 | $255.76 | 821.07 K | $37.54 B |
| 02/18/2026 | $255.84 | $258.91 (1.2%) | $262.17 | $255.09 | 1.23 M | $37.92 B |
| 02/17/2026 | $251.05 | $255.82 (1.9%) | $257.79 | $248.99 | 1.34 M | $37.47 B |
| 02/13/2026 | $247.16 | $252.55 (2.18%) | $254.21 | $246.21 | 971.00 K | $36.99 B |
| 02/12/2026 | $255.66 | $245.73 (-3.88%) | $257.39 | $245.65 | 1.57 M | $35.99 B |
| 02/11/2026 | $260.52 | $259.62 (-0.35%) | $261.84 | $253.42 | 1.18 M | $38.03 B |
| 02/10/2026 | $276.01 | $263.54 (-4.52%) | $277.67 | $262.99 | 1.81 M | $38.60 B |
| 02/09/2026 | $272.00 | $275.96 (1.46%) | $276.43 | $269.62 | 1.48 M | $40.42 B |
| 02/06/2026 | $267.05 | $271.63 (1.72%) | $272.33 | $267.03 | 1.50 M | $39.79 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.
