5 DAY PERFORMANCE
+10.81%
1 MONTH PERFORMANCE
+10.82%
3 MONTH PERFORMANCE
-0.18%
6 MONTH PERFORMANCE
+11.04%
YEAR-TO-DATE PERFORMANCE
+21.86%
1 YEAR PERFORMANCE
+13.86%
ResMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $256.07 | $250.04 (-2.35%) | $256.55 | $249.57 | 760.59 K | $36.62 B |
| 12/05/2025 | $255.00 | $256.55 (0.61%) | $257.98 | $254.40 | 708.40 K | $37.58 B |
| 12/04/2025 | $251.25 | $251.51 (0.1%) | $252.75 | $250.34 | 489.10 K | $36.84 B |
| 12/03/2025 | $251.47 | $251.44 (-0.01%) | $254.10 | $250.10 | 549.93 K | $36.83 B |
| 12/02/2025 | $249.31 | $250.85 (0.62%) | $252.84 | $248.75 | 1.09 M | $36.74 B |
| 12/01/2025 | $244.16 | $248.38 (1.73%) | $253.89 | $237.63 | 1.30 M | $36.38 B |
| 11/28/2025 | $256.00 | $255.83 (-0.07%) | $258.09 | $255.70 | 335.10 K | $37.47 B |
| 11/26/2025 | $255.82 | $255.04 (-0.3%) | $257.17 | $254.98 | 606.17 K | $37.36 B |
| 11/25/2025 | $251.59 | $255.80 (1.67%) | $257.00 | $250.25 | 812.40 K | $37.47 B |
| 11/24/2025 | $249.23 | $250.52 (0.52%) | $251.57 | $248.45 | 1.22 M | $36.69 B |
| 11/21/2025 | $244.28 | $250.75 (2.65%) | $254.00 | $243.04 | 1.19 M | $36.73 B |
| 11/20/2025 | $244.57 | $243.92 (-0.27%) | $246.88 | $241.81 | 1.12 M | $35.73 B |
| 11/19/2025 | $246.00 | $244.99 (-0.41%) | $248.05 | $242.60 | 942.85 K | $35.88 B |
| 11/18/2025 | $245.19 | $246.22 (0.42%) | $247.31 | $243.79 | 1.18 M | $36.06 B |
| 11/17/2025 | $244.28 | $244.71 (0.18%) | $247.26 | $243.20 | 1.04 M | $35.84 B |
| 11/14/2025 | $250.04 | $244.46 (-2.23%) | $251.17 | $244.29 | 1.01 M | $35.81 B |
| 11/13/2025 | $251.01 | $252.11 (0.44%) | $255.10 | $249.73 | 1.12 M | $36.93 B |
| 11/12/2025 | $252.05 | $252.86 (0.32%) | $256.00 | $251.26 | 1.27 M | $37.04 B |
| 11/11/2025 | $250.25 | $252.43 (0.87%) | $254.75 | $248.16 | 1.32 M | $36.97 B |
| 11/10/2025 | $250.00 | $250.10 (0.04%) | $252.27 | $245.76 | 981.52 K | $36.63 B |
| 11/07/2025 | $248.66 | $251.49 (1.14%) | $251.54 | $245.85 | 1.68 M | $36.84 B |
| 11/06/2025 | $242.56 | $249.65 (2.92%) | $250.70 | $242.02 | 2.23 M | $36.57 B |
| 11/05/2025 | $245.30 | $245.22 (-0.03%) | $246.10 | $241.62 | 1.21 M | $35.92 B |
| 11/04/2025 | $247.71 | $246.40 (-0.53%) | $247.71 | $243.14 | 1.45 M | $36.09 B |
| 11/03/2025 | $247.54 | $248.95 (0.57%) | $252.15 | $243.12 | 1.60 M | $36.46 B |
| 10/31/2025 | $254.51 | $246.88 (-3%) | $257.17 | $239.41 | 2.57 M | $36.16 B |
| 10/30/2025 | $255.27 | $252.26 (-1.18%) | $257.10 | $251.05 | 1.78 M | $36.95 B |
| 10/29/2025 | $256.47 | $253.62 (-1.11%) | $258.35 | $252.90 | 1.17 M | $37.15 B |
| 10/28/2025 | $259.68 | $256.57 (-1.2%) | $264.00 | $256.57 | 1.17 M | $37.58 B |
| 10/27/2025 | $259.70 | $259.21 (-0.19%) | $260.92 | $258.05 | 1.23 M | $37.97 B |
| 10/24/2025 | $266.83 | $259.49 (-2.75%) | $266.97 | $259.41 | 1.11 M | $38.01 B |
| 10/23/2025 | $266.49 | $265.26 (-0.46%) | $267.19 | $263.84 | 716.00 K | $38.85 B |
| 10/22/2025 | $269.68 | $266.48 (-1.19%) | $270.56 | $265.90 | 891.23 K | $39.03 B |
| 10/21/2025 | $268.02 | $268.22 (0.07%) | $270.81 | $266.31 | 791.60 K | $39.29 B |
| 10/20/2025 | $268.37 | $271.41 (1.13%) | $271.72 | $266.78 | 619.50 K | $39.75 B |
| 10/17/2025 | $269.04 | $268.09 (-0.35%) | $270.54 | $263.10 | 2.28 M | $39.27 B |
| 10/16/2025 | $270.98 | $270.00 (-0.36%) | $273.75 | $269.62 | 1.06 M | $39.55 B |
| 10/15/2025 | $270.96 | $269.70 (-0.47%) | $272.05 | $267.61 | 667.10 K | $39.50 B |
| 10/14/2025 | $268.56 | $270.07 (0.56%) | $272.18 | $267.00 | 971.82 K | $39.56 B |
| 10/13/2025 | $274.29 | $273.01 (-0.47%) | $277.33 | $271.13 | 768.87 K | $39.99 B |
| 10/10/2025 | $277.84 | $272.00 (-2.1%) | $277.85 | $271.40 | 606.13 K | $39.84 B |
| 10/09/2025 | $283.63 | $277.88 (-2.03%) | $284.05 | $277.04 | 754.30 K | $40.70 B |
| 10/08/2025 | $284.06 | $282.35 (-0.6%) | $284.87 | $279.25 | 888.26 K | $41.36 B |
| 10/07/2025 | $282.43 | $283.28 (0.3%) | $283.99 | $280.00 | 666.90 K | $41.49 B |
| 10/06/2025 | $279.35 | $281.38 (0.73%) | $283.04 | $278.32 | 911.90 K | $41.21 B |
| 10/03/2025 | $278.30 | $278.59 (0.1%) | $281.50 | $277.24 | 591.05 K | $40.81 B |
| 10/02/2025 | $269.77 | $276.64 (2.55%) | $277.35 | $269.77 | 1.03 M | $40.52 B |
| 10/01/2025 | $274.36 | $270.85 (-1.28%) | $276.90 | $267.64 | 1.31 M | $39.67 B |
| 09/30/2025 | $271.01 | $273.73 (1%) | $275.70 | $270.74 | 1.17 M | $40.09 B |
| 09/29/2025 | $271.10 | $271.05 (-0.02%) | $271.98 | $268.07 | 978.12 K | $39.70 B |
| 09/26/2025 | $269.21 | $270.27 (0.39%) | $271.66 | $267.40 | 755.00 K | $39.59 B |
| 09/25/2025 | $268.66 | $267.31 (-0.5%) | $268.89 | $264.14 | 881.41 K | $39.15 B |
| 09/24/2025 | $275.08 | $274.19 (-0.32%) | $277.43 | $273.11 | 692.85 K | $40.16 B |
| 09/23/2025 | $273.53 | $275.61 (0.76%) | $277.10 | $273.26 | 771.80 K | $40.37 B |
| 09/22/2025 | $272.40 | $274.41 (0.74%) | $275.53 | $270.60 | 549.22 K | $40.19 B |
| 09/19/2025 | $272.92 | $273.19 (0.1%) | $274.02 | $271.32 | 1.54 M | $40.01 B |
| 09/18/2025 | $273.42 | $273.29 (-0.05%) | $273.79 | $270.49 | 552.91 K | $40.03 B |
| 09/17/2025 | $274.51 | $271.71 (-1.02%) | $275.75 | $270.02 | 847.50 K | $39.80 B |
| 09/16/2025 | $270.42 | $272.60 (0.81%) | $273.70 | $270.08 | 840.85 K | $39.93 B |
| 09/15/2025 | $271.00 | $271.19 (0.07%) | $273.41 | $271.00 | 940.95 K | $39.72 B |
| 09/12/2025 | $273.15 | $270.14 (-1.1%) | $273.56 | $269.00 | 1.26 M | $39.57 B |
| 09/11/2025 | $271.33 | $274.61 (1.21%) | $275.35 | $270.42 | 727.30 K | $40.22 B |
| 09/10/2025 | $278.30 | $270.47 (-2.81%) | $279.67 | $265.68 | 1.09 M | $39.62 B |
| 09/09/2025 | $280.25 | $279.19 (-0.38%) | $281.32 | $278.66 | 613.52 K | $40.89 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.
