5 DAY PERFORMANCE
+9.96%
1 MONTH PERFORMANCE
+13.45%
3 MONTH PERFORMANCE
+12.86%
6 MONTH PERFORMANCE
+21.63%
YEAR-TO-DATE PERFORMANCE
+4.97%
1 YEAR PERFORMANCE
+3.11%
Resmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $245.29 | $239.31 (-2.44%) | $246.68 | $233.12 | 1.67 M | $34.22 B |
| 11/04/2026 | $235.39 | $240.51 (2.18%) | $242.22 | $234.11 | 2.26 M | $34.39 B |
| 11/03/2026 | $227.01 | $227.08 (0.03%) | $230.41 | $221.59 | 2.16 M | $32.47 B |
| 11/02/2026 | $231.27 | $232.94 (0.72%) | $233.76 | $227.73 | 1.60 M | $33.31 B |
| 10/30/2026 | $246.56 | $229.94 (-6.74%) | $248.05 | $228.33 | 3.47 M | $32.88 B |
| 10/29/2026 | $253.57 | $252.83 (-0.29%) | $254.27 | $249.60 | 1.45 M | $36.15 B |
| 10/28/2026 | $248.50 | $250.17 (0.67%) | $252.20 | $247.79 | 1.02 M | $35.77 B |
| 10/27/2026 | $250.33 | $250.80 (0.19%) | $251.77 | $247.70 | 936.70 K | $35.86 B |
| 10/26/2026 | $251.48 | $253.20 (0.68%) | $254.99 | $249.44 | 1.07 M | $36.20 B |
| 10/23/2026 | $251.83 | $252.86 (0.41%) | $255.57 | $248.72 | 1.03 M | $36.59 B |
| 10/22/2026 | $245.41 | $253.06 (3.12%) | $253.62 | $244.18 | 1.73 M | $36.62 B |
| 10/21/2026 | $243.94 | $246.20 (0.93%) | $248.60 | $243.94 | 899.30 K | $35.63 B |
| 10/20/2026 | $241.98 | $245.50 (1.45%) | $246.48 | $240.50 | 1.25 M | $35.53 B |
| 10/19/2026 | $235.50 | $239.77 (1.81%) | $240.32 | $235.50 | 932.30 K | $34.70 B |
| 10/16/2026 | $241.54 | $238.97 (-1.06%) | $242.58 | $237.87 | 2.55 M | $34.58 B |
| 10/15/2026 | $238.16 | $242.23 (1.71%) | $242.63 | $237.90 | 1.11 M | $35.05 B |
| 10/14/2026 | $235.58 | $235.29 (-0.12%) | $237.06 | $232.76 | 1.02 M | $34.05 B |
| 10/13/2026 | $236.59 | $235.04 (-0.66%) | $236.86 | $233.15 | 892.03 K | $34.01 B |
| 10/12/2026 | $231.74 | $234.60 (1.23%) | $235.98 | $230.08 | 1.05 M | $33.95 B |
| 10/09/2026 | $226.54 | $230.05 (1.55%) | $231.36 | $226.42 | 1.00 M | $33.29 B |
| 10/08/2026 | $225.79 | $226.73 (0.42%) | $226.88 | $223.04 | 651.15 K | $32.81 B |
| 10/07/2026 | $222.27 | $225.98 (1.67%) | $228.75 | $221.83 | 1.13 M | $32.70 B |
| 10/06/2026 | $223.90 | $220.69 (-1.43%) | $225.23 | $219.96 | 972.85 K | $31.94 B |
| 10/05/2026 | $218.44 | $222.86 (2.02%) | $223.72 | $218.44 | 976.50 K | $32.25 B |
| 10/02/2026 | $221.66 | $218.89 (-1.25%) | $223.73 | $218.03 | 898.90 K | $31.67 B |
| 10/01/2026 | $220.75 | $221.15 (0.18%) | $224.14 | $219.00 | 930.42 K | $32.00 B |
| 09/30/2026 | $222.63 | $221.10 (-0.69%) | $224.04 | $220.00 | 1.31 M | $31.99 B |
| 09/29/2026 | $221.96 | $222.83 (0.39%) | $224.22 | $220.32 | 949.40 K | $32.24 B |
| 09/28/2026 | $221.52 | $222.10 (0.26%) | $223.00 | $218.26 | 862.83 K | $32.14 B |
| 09/25/2026 | $221.08 | $222.00 (0.42%) | $223.22 | $220.13 | 760.80 K | $32.12 B |
| 09/24/2026 | $223.08 | $221.89 (-0.53%) | $224.50 | $220.39 | 798.80 K | $32.11 B |
| 09/23/2026 | $222.78 | $222.30 (-0.22%) | $225.10 | $220.00 | 1.44 M | $32.17 B |
| 09/22/2026 | $226.22 | $221.97 (-1.88%) | $227.90 | $221.82 | 1.03 M | $32.12 B |
| 09/21/2026 | $225.16 | $223.61 (-0.69%) | $226.52 | $223.34 | 1.07 M | $32.36 B |
| 09/18/2026 | $228.21 | $224.99 (-1.41%) | $228.39 | $224.56 | 3.86 M | $32.56 B |
| 09/17/2026 | $228.25 | $228.42 (0.07%) | $229.57 | $225.08 | 1.09 M | $33.05 B |
| 09/16/2026 | $228.19 | $228.25 (0.03%) | $229.33 | $224.26 | 1.07 M | $33.03 B |
| 09/15/2026 | $226.36 | $229.44 (1.36%) | $234.33 | $225.12 | 1.64 M | $33.20 B |
| 09/14/2026 | $221.04 | $222.99 (0.88%) | $225.82 | $220.94 | 989.01 K | $32.27 B |
| 09/11/2026 | $220.44 | $218.27 (-0.98%) | $221.29 | $215.97 | 912.33 K | $31.58 B |
| 09/10/2026 | $217.93 | $219.58 (0.76%) | $221.25 | $215.80 | 923.14 K | $31.77 B |
| 09/09/2026 | $220.85 | $219.95 (-0.41%) | $220.85 | $217.00 | 1.20 M | $31.83 B |
| 09/08/2026 | $226.22 | $221.05 (-2.29%) | $226.67 | $220.45 | 1.96 M | $31.99 B |
| 09/04/2026 | $225.91 | $228.35 (1.08%) | $228.49 | $225.12 | 843.84 K | $33.04 B |
| 09/03/2026 | $231.20 | $229.19 (-0.87%) | $233.05 | $227.27 | 1.48 M | $33.17 B |
| 09/02/2026 | $234.73 | $230.87 (-1.64%) | $237.21 | $230.78 | 1.16 M | $33.41 B |
| 09/01/2026 | $239.90 | $231.36 (-3.56%) | $242.40 | $230.18 | 987.08 K | $33.48 B |
| 08/31/2026 | $237.97 | $240.10 (0.9%) | $241.71 | $236.16 | 1.72 M | $34.74 B |
| 08/28/2026 | $236.64 | $240.33 (1.56%) | $241.06 | $235.01 | 1.39 M | $34.78 B |
| 08/27/2026 | $233.06 | $235.76 (1.16%) | $237.94 | $232.29 | 1.59 M | $34.12 B |
| 08/26/2026 | $233.66 | $235.69 (0.87%) | $237.76 | $232.10 | 1.54 M | $34.11 B |
| 08/25/2026 | $232.22 | $236.59 (1.88%) | $238.37 | $231.89 | 1.76 M | $34.24 B |
| 08/24/2026 | $231.00 | $232.45 (0.63%) | $233.23 | $228.87 | 1.11 M | $33.64 B |
| 08/21/2026 | $229.44 | $231.52 (0.91%) | $234.14 | $228.54 | 1.73 M | $33.50 B |
| 08/20/2026 | $229.03 | $228.44 (-0.26%) | $232.99 | $228.38 | 1.29 M | $33.06 B |
| 08/19/2026 | $221.00 | $230.65 (4.37%) | $231.04 | $220.44 | 1.21 M | $33.38 B |
| 08/18/2026 | $221.00 | $219.98 (-0.46%) | $223.47 | $219.97 | 1.30 M | $31.83 B |
| 08/17/2026 | $222.68 | $220.37 (-1.04%) | $223.94 | $218.66 | 1.45 M | $31.89 B |
| 08/14/2026 | $228.12 | $224.46 (-1.6%) | $228.55 | $223.79 | 1.19 M | $32.48 B |
| 08/13/2026 | $226.00 | $226.74 (0.33%) | $227.76 | $223.22 | 1.17 M | $32.81 B |
| 08/12/2026 | $218.73 | $226.00 (3.32%) | $226.64 | $218.73 | 1.40 M | $32.70 B |
| 08/11/2026 | $218.78 | $224.84 (2.77%) | $225.76 | $215.71 | 1.24 M | $32.54 B |
| 08/10/2026 | $211.89 | $220.05 (3.85%) | $220.41 | $210.58 | 1.72 M | $31.84 B |
| 08/07/2026 | $207.18 | $211.94 (2.3%) | $215.50 | $202.00 | 3.81 M | $30.67 B |
| 08/06/2026 | $224.84 | $223.24 (-0.71%) | $226.12 | $222.20 | 1.79 M | $32.30 B |
| 08/05/2026 | $222.00 | $224.03 (0.91%) | $225.00 | $220.49 | 1.75 M | $32.81 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.
