5 DAY PERFORMANCE
+19.84%
1 MONTH PERFORMANCE
+15.06%
3 MONTH PERFORMANCE
+22.21%
6 MONTH PERFORMANCE
-6.92%
YEAR-TO-DATE PERFORMANCE
+4.97%
1 YEAR PERFORMANCE
-9.75%
Resmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $207.18 | $209.69 (1.21%) | $215.50 | $202.00 | 2.05 M | $30.68 B |
| 08/06/2026 | $224.84 | $223.24 (-0.71%) | $226.12 | $222.20 | 1.79 M | $32.70 B |
| 08/05/2026 | $222.00 | $224.03 (0.91%) | $225.00 | $220.49 | 1.75 M | $32.81 B |
| 08/04/2026 | $212.26 | $223.14 (5.13%) | $223.21 | $210.93 | 1.74 M | $32.68 B |
| 08/03/2026 | $214.00 | $215.19 (0.56%) | $217.57 | $212.86 | 1.47 M | $31.52 B |
| 07/31/2026 | $206.72 | $210.98 (2.06%) | $211.78 | $205.22 | 1.11 M | $30.90 B |
| 07/30/2026 | $210.50 | $208.56 (-0.92%) | $211.42 | $206.59 | 1.09 M | $30.55 B |
| 07/29/2026 | $208.58 | $214.29 (2.74%) | $215.20 | $207.79 | 1.33 M | $31.39 B |
| 07/28/2026 | $206.17 | $208.96 (1.35%) | $210.11 | $204.60 | 1.14 M | $30.61 B |
| 07/27/2026 | $197.29 | $203.08 (2.93%) | $203.58 | $195.80 | 1.14 M | $29.75 B |
| 07/24/2026 | $194.27 | $195.27 (0.51%) | $197.60 | $194.23 | 1.01 M | $28.60 B |
| 07/23/2026 | $191.55 | $191.89 (0.18%) | $192.55 | $190.21 | 1.01 M | $28.11 B |
| 07/22/2026 | $196.94 | $192.91 (-2.05%) | $197.08 | $191.67 | 971.17 K | $28.26 B |
| 07/21/2026 | $194.60 | $195.80 (0.62%) | $198.23 | $194.00 | 1.11 M | $28.68 B |
| 07/20/2026 | $196.94 | $198.61 (0.85%) | $198.73 | $194.52 | 1.04 M | $29.09 B |
| 07/17/2026 | $201.19 | $198.99 (-1.09%) | $203.04 | $198.22 | 1.28 M | $29.15 B |
| 07/16/2026 | $196.49 | $202.76 (3.19%) | $203.88 | $195.09 | 1.02 M | $29.70 B |
| 07/15/2026 | $194.61 | $198.57 (2.03%) | $199.56 | $194.06 | 1.21 M | $29.08 B |
| 07/14/2026 | $193.31 | $193.01 (-0.16%) | $195.05 | $190.76 | 1.62 M | $28.27 B |
| 07/13/2026 | $193.72 | $198.50 (2.47%) | $200.55 | $190.25 | 2.16 M | $29.07 B |
| 07/10/2026 | $208.61 | $203.87 (-2.27%) | $209.36 | $203.40 | 1.33 M | $29.86 B |
| 07/09/2026 | $206.39 | $208.45 (1%) | $209.33 | $205.00 | 1.48 M | $30.53 B |
| 07/08/2026 | $212.53 | $205.84 (-3.15%) | $214.50 | $205.21 | 1.76 M | $30.15 B |
| 07/07/2026 | $219.34 | $219.75 (0.19%) | $219.98 | $216.52 | 1.73 M | $32.19 B |
| 07/06/2026 | $211.88 | $218.40 (3.08%) | $222.43 | $211.88 | 3.72 M | $31.99 B |
| 07/02/2026 | $204.00 | $209.63 (2.76%) | $209.68 | $203.15 | 1.14 M | $30.70 B |
| 07/01/2026 | $196.99 | $201.10 (2.09%) | $203.22 | $196.99 | 1.11 M | $29.46 B |
| 06/30/2026 | $197.48 | $194.88 (-1.32%) | $198.68 | $192.81 | 1.50 M | $28.54 B |
| 06/29/2026 | $201.00 | $198.43 (-1.28%) | $202.08 | $197.65 | 1.40 M | $29.06 B |
| 06/26/2026 | $199.54 | $200.29 (0.38%) | $201.89 | $198.21 | 2.10 M | $29.34 B |
| 06/25/2026 | $199.24 | $198.60 (-0.32%) | $202.68 | $198.24 | 1.83 M | $29.09 B |
| 06/24/2026 | $193.43 | $196.50 (1.59%) | $197.60 | $192.36 | 1.67 M | $28.78 B |
| 06/23/2026 | $191.53 | $191.26 (-0.14%) | $193.85 | $190.16 | 1.24 M | $28.01 B |
| 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 |
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.
