5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
-5.56%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
+22.14%
ResMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $222.94 | $220.22 (-1.22%) | $222.94 | $217.67 | 774,627 | $32.34 B |
| 03/11/2025 | $236.30 | $225.79 (-4.45%) | $237.44 | $224.88 | 1.28 M | $33.16 B |
| 03/10/2025 | $230.36 | $236.63 (2.72%) | $243.37 | $228.72 | 2.01 M | $34.75 B |
| 03/07/2025 | $224.43 | $232.44 (3.57%) | $232.86 | $222.91 | 908,219 | $34.14 B |
| 03/06/2025 | $223.85 | $225.03 (0.53%) | $226.02 | $219.68 | 1.23 M | $33.05 B |
| 03/05/2025 | $227.71 | $223.83 (-1.7%) | $228.14 | $219.76 | 1.19 M | $32.87 B |
| 03/04/2025 | $233.44 | $231.48 (-0.84%) | $233.67 | $227.08 | 801,287 | $34.00 B |
| 03/03/2025 | $234.10 | $233.10 (-0.43%) | $236.44 | $231.39 | 722,900 | $34.23 B |
| 02/28/2025 | $231.47 | $233.52 (0.89%) | $233.65 | $228.16 | 1.31 M | $34.29 B |
| 02/27/2025 | $233.47 | $231.28 (-0.94%) | $234.92 | $230.73 | 557,475 | $33.97 B |
| 02/26/2025 | $236.46 | $234.61 (-0.78%) | $236.63 | $232.09 | 565,536 | $34.46 B |
| 02/25/2025 | $229.40 | $236.19 (2.96%) | $236.31 | $229.25 | 979,500 | $34.69 B |
| 02/24/2025 | $231.69 | $229.65 (-0.88%) | $231.82 | $228.18 | 1.92 M | $33.73 B |
| 02/21/2025 | $232.31 | $231.69 (-0.27%) | $233.38 | $230.34 | 518,500 | $34.03 B |
| 02/20/2025 | $233.01 | $232.79 (-0.09%) | $234.61 | $231.62 | 662,300 | $34.19 B |
| 02/19/2025 | $239.43 | $234.51 (-2.05%) | $240.00 | $231.48 | 941,926 | $34.44 B |
| 02/18/2025 | $231.10 | $230.58 (-0.23%) | $232.96 | $228.87 | 1.00 M | $33.86 B |
| 02/14/2025 | $241.86 | $232.98 (-3.67%) | $243.48 | $232.76 | 1.03 M | $34.22 B |
| 02/13/2025 | $238.90 | $239.48 (0.24%) | $239.52 | $235.77 | 696,363 | $35.17 B |
| 02/12/2025 | $236.37 | $236.60 (0.1%) | $237.44 | $233.48 | 674,124 | $34.75 B |
| 02/11/2025 | $236.78 | $237.43 (0.27%) | $238.83 | $236.17 | 581,400 | $34.87 B |
| 02/10/2025 | $238.98 | $238.56 (-0.18%) | $240.84 | $236.97 | 819,684 | $35.04 B |
| 02/07/2025 | $237.76 | $236.94 (-0.34%) | $239.07 | $235.63 | 830,600 | $34.80 B |
| 02/06/2025 | $242.01 | $237.18 (-2%) | $243.41 | $235.10 | 992,644 | $34.83 B |
| 02/05/2025 | $242.11 | $242.58 (0.19%) | $245.99 | $240.46 | 1.00 M | $35.63 B |
| 02/04/2025 | $240.10 | $240.46 (0.15%) | $245.27 | $238.87 | 1.40 M | $35.31 B |
| 02/03/2025 | $242.00 | $240.55 (-0.6%) | $244.29 | $235.00 | 1.98 M | $35.33 B |
| 01/31/2025 | $258.00 | $236.18 (-8.46%) | $259.95 | $235.00 | 2.60 M | $34.69 B |
| 01/30/2025 | $255.34 | $257.65 (0.9%) | $263.05 | $254.10 | 1.83 M | $37.84 B |
| 01/29/2025 | $249.67 | $252.86 (1.28%) | $253.50 | $248.22 | 932,194 | $37.14 B |
| 01/28/2025 | $252.48 | $249.94 (-1.01%) | $253.40 | $249.63 | 921,500 | $36.71 B |
| 01/27/2025 | $249.46 | $254.70 (2.1%) | $258.70 | $249.29 | 1.25 M | $37.41 B |
| 01/24/2025 | $248.19 | $250.51 (0.93%) | $250.76 | $243.23 | 778,500 | $36.79 B |
| 01/23/2025 | $246.63 | $248.88 (0.91%) | $249.12 | $244.67 | 643,904 | $36.55 B |
| 01/22/2025 | $246.07 | $247.33 (0.51%) | $248.87 | $244.92 | 762,900 | $36.32 B |
| 01/21/2025 | $244.54 | $247.79 (1.33%) | $249.31 | $243.88 | 1.05 M | $36.39 B |
| 01/17/2025 | $237.99 | $239.78 (0.75%) | $240.37 | $235.88 | 776,900 | $35.21 B |
| 01/16/2025 | $235.00 | $237.13 (0.91%) | $240.60 | $233.08 | 797,110 | $34.83 B |
| 01/15/2025 | $230.69 | $233.38 (1.17%) | $233.93 | $229.09 | 1.15 M | $34.27 B |
| 01/14/2025 | $231.81 | $228.83 (-1.29%) | $232.12 | $227.68 | 692,800 | $33.61 B |
| 01/13/2025 | $231.52 | $230.26 (-0.54%) | $231.55 | $227.26 | 580,200 | $33.82 B |
| 01/10/2025 | $232.27 | $233.82 (0.67%) | $235.45 | $229.86 | 1.04 M | $34.34 B |
| 01/08/2025 | $234.04 | $236.17 (0.91%) | $237.20 | $232.51 | 878,752 | $34.68 B |
| 01/07/2025 | $236.01 | $236.40 (0.17%) | $239.74 | $234.90 | 675,200 | $34.72 B |
| 01/06/2025 | $231.84 | $235.09 (1.4%) | $237.25 | $231.00 | 793,800 | $34.53 B |
| 01/03/2025 | $228.56 | $231.67 (1.36%) | $231.86 | $226.95 | 639,425 | $34.02 B |
| 01/02/2025 | $230.99 | $228.48 (-1.09%) | $230.99 | $226.66 | 558,305 | $33.55 B |
| 12/31/2024 | $230.69 | $228.69 (-0.87%) | $232.10 | $228.27 | 522,844 | $33.59 B |
| 12/30/2024 | $232.18 | $229.50 (-1.15%) | $232.52 | $228.11 | 504,400 | $33.70 B |
| 12/27/2024 | $233.74 | $233.18 (-0.24%) | $234.39 | $231.09 | 390,900 | $34.25 B |
| 12/26/2024 | $230.96 | $233.88 (1.26%) | $234.75 | $230.96 | 390,213 | $34.35 B |
| 12/24/2024 | $231.81 | $232.58 (0.33%) | $232.58 | $229.58 | 227,615 | $34.16 B |
| 12/23/2024 | $230.21 | $231.17 (0.42%) | $232.00 | $224.51 | 1.15 M | $33.95 B |
| 12/20/2024 | $231.00 | $237.27 (2.71%) | $238.60 | $231.00 | 3.06 M | $34.85 B |
| 12/19/2024 | $231.67 | $231.58 (-0.04%) | $235.50 | $230.01 | 596,843 | $34.01 B |
| 12/18/2024 | $239.04 | $230.21 (-3.69%) | $240.18 | $229.94 | 871,441 | $33.81 B |
| 12/17/2024 | $242.00 | $242.62 (0.26%) | $245.19 | $241.40 | 739,300 | $35.63 B |
| 12/16/2024 | $238.66 | $241.02 (0.99%) | $241.84 | $231.00 | 829,780 | $35.40 B |
| 12/13/2024 | $241.28 | $238.52 (-1.14%) | $241.50 | $236.95 | 580,589 | $35.03 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.
