|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 252.27 USD | -0.05% |
|
-1.67% | +10.31% |
Quotes 5-day view: ResMed, Inc.
Delayed Quote Nyse
| 08/12/2025 | 09/12/2025 | 10/12/2025 | 11/12/2025 | 12/12/2025 | |
|---|---|---|---|---|---|
| Last | 250.04 $ | 246.52 $ | 251.50 $ | 252.39 $ | 252.27 $ |
| Volume | 760,585 | 806,218 | 1,167,951 | 766,094 | 973,580 |
| Change | -2.54% | -1.41% | +2.02% | +0.35% | -0.05% |
| Opening | 256.07 $ | 250.23 $ | 257.40 $ | 251.50 $ | 252.92 $ |
| High | 256.55 $ | 251.94 $ | 259.99 $ | 255.61 $ | 252.92 $ |
| Low | 249.57 $ | 245.97 $ | 248.94 $ | 251.29 $ | 250.37 $ |
Performance
| 1 day | -0.05% | ||
| 1 week | -1.67% | ||
| Current month | -1.39% | ||
| 1 month | +0.06% | ||
| 3 months | -6.62% | ||
| 6 months | +1.18% | ||
| Current year | +10.31% | ||
| 1 year | +5.76% | ||
| 3 years | +12.77% | ||
| 5 years | +23.34% | ||
| 10 years | +356.10% |
Volumes
marketsDaily volume
973,580
Estimated daily volume
973,580
Avg. Volume 20 sessions
842,063
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
212,427,233.01
Record volume 1
30,299,250
Record volume 2
14,915,200
Record volume 3
12,949,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
36,769,101,741
Net sales (USD)
5,146,327,000
Number of employees
10,600
Sales / Employee (USD)
485,503
Free-Float
76.64 %
Free-Float capitalization (USD)
36,745,184,527
Average Daily Capital Traded
0.58%
Indicators
Moving average 5 days
250.54
Moving average 20 days
250.18
Moving average 50 days
258.06
Moving average 100 days
267.81
Price spread / (MMA5)
-0.68%
Price spread / (MMA20)
-0.83%
Price spread / (MMA50)
+2.30%
Price spread / (MMA100)
+6.16%
STIM
RSI 9 days
52.12
RSI 14 days
49.74
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.05% | -1.67% | +5.76% | +12.77% | 36.77B | |
| -1.14% | -0.09% | +8.61% | +0.16% | 215B | |
| -0.92% | -5.74% | +0.51% | +92.49% | 192B | |
| -2.60% | +0.04% | -3.64% | -18.20% | 160B | |
| +0.90% | -5.07% | +2.74% | +96.14% | 137B | |
| +0.98% | +1.33% | -17.59% | -13.52% | 57.67B | |
| -1.38% | -3.61% | +13.31% | +9.37% | 48.21B | |
| -2.23% | -3.99% | +0.49% | -11.40% | 39.54B | |
| -2.43% | -1.76% | +3.53% | - | 38.25B | |
| +2.07% | -1.27% | -22.90% | -36.04% | 34.25B | |
| Average | -0.68% | -2.07% | -0.92% | +14.64% | 95.91B | |
| Weighted average by Cap. | -0.87% | -2.29% | +0.99% | +28.84% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
53c2666b.x0ga2Vgp4q9I_AfZPzNriH17dSAXxpVRsHisJWlR0p0.sH0qsG1GoOh6q1G2ekAtyjQYPhh5iOIEiROYXD0emd-FeX-DG3mJlyHJbA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:02 | 252.27 | 176,292 | 563,762 |
| 20:59:59 | 252.26 | 95 | 387,470 |
| 20:59:59 | 252.37 | 198 | 387,375 |
| 20:59:59 | 252.16 | 230 | 387,177 |
| 20:59:59 | 252.26 | 40 | 386,947 |
| 20:59:59 | 252.36 | 40 | 386,907 |
| 20:59:59 | 252.36 | 40 | 386,867 |
| 20:59:59 | 252.35 | 50 | 386,827 |
| 20:59:59 | 252.35 | 72 | 386,777 |
| 20:59:59 | 252.35 | 44 | 386,705 |
Course Extremes
| 1 week | 245.97 |  | 259.99 |
| 1 month | 237.62 | | 259.99 |
| Current year | 199.92 | | 293.81 |
| 1 year | 199.92 | | 293.81 |
| 3 years | 132.24 | | 293.81 |
| 5 years | 132.24 | | 301.34 |
| 10 years | 50.77 | | 301.34 |
Monthly variations
Annual variations
| 2025 | +10.31% | ||
| 2024 | +32.94% | ||
| 2023 | -17.35% | ||
| 2022 | -20.10% | ||
| 2021 | +22.54% | ||
| 2020 | +37.16% | ||
| 2019 | +36.09% | ||
| 2018 | +34.46% | ||
| 2017 | +36.49% | ||
| 2016 | +15.57% | ||
| 2015 | -4.23% | ||
| 2014 | +19.07% | ||
| 2013 | +13.25% | ||
| 2012 | +63.66% | ||
| 2011 | -26.67% | ||
| 2010 | +32.54% | ||
| 2009 | +39.46% | ||
| 2008 | -28.65% | ||
| 2007 | +6.72% | ||
| 2006 | +28.48% | ||
| 2005 | +49.94% | ||
| 2004 | +23.01% | ||
| 2003 | +35.88% | ||
| 2002 | -43.30% | ||
| 2001 | +35.22% | ||
| 2000 | +91.02% | ||
| 1999 | -7.99% | ||
| 1998 | +222.67% | ||
| 1997 | +27.84% | ||
| 1996 | +69.23% | ||
| 1995 | +20.93% |
- Stock Market
- Equities
- RMD Stock
- Quotes ResMed, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition