|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 201.88 USD | -0.29% |
|
-2.36% | -16.19% |
| 05-11 | Resmed Insider Sold Shares Worth $1,037,233, According to a Recent SEC Filing | MT |
| 05-04 | CSL, Resmed, Cochlear Lead Losses on ASX | MT |
Quotes 5-day view: ResMed, Inc.
Delayed Quote Nyse
| 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | 15/05/2026 | |
|---|---|---|---|---|---|
| Last | 198.76 $ | 203.79 $ | 202.37 $ | 202.46 $ | 201.88 $ |
| Volume | 1,805,478 | 1,368,951 | 989,348 | 931,252 | 1,405,680 |
| Change | -3.87% | +2.53% | -0.70% | +0.04% | -0.29% |
| Opening | 205.16 $ | 200.00 $ | 202.02 $ | 203.06 $ | 204.01 $ |
| High | 206.68 $ | 205.15 $ | 203.24 $ | 204.80 $ | 206.00 $ |
| Low | 198.61 $ | 200.00 $ | 200.77 $ | 202.09 $ | 201.47 $ |
Performance
| 1 day | -0.29% | ||
| 1 week | -2.36% | ||
| Current month | -5.58% | ||
| 1 month | -10.16% | ||
| 3 months | -20.06% | ||
| 6 months | -17.42% | ||
| Current year | -16.19% | ||
| 1 year | -19.79% | ||
| 3 years | -11.74% | ||
| 5 years | +3.31% | ||
| 10 years | +247.53% |
Volumes
marketsDaily volume
1,405,680
Estimated daily volume
1,405,680
Avg. Volume 20 sessions
1,546,856
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
312,279,289.28
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)
29,283,982,801
Net sales (USD)
5,146,327,000
Number of employees
10,600
Sales / Employee (USD)
485,503
Free-Float
75.61 %
Free-Float capitalization (USD)
29,137,173,041
Average Daily Capital Traded
1.07%
Indicators
Moving average 5 days
202.83
Moving average 20 days
212.74
Moving average 50 days
223.63
Moving average 100 days
239.08
Price spread / (MMA5)
+0.47%
Price spread / (MMA20)
+5.38%
Price spread / (MMA50)
+10.78%
Price spread / (MMA100)
+18.43%
RSI 9 days
34.17
RSI 14 days
34.09
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.29% | -2.36% | -19.79% | -11.74% | 29.28B | |
| -2.20% | -5.73% | +6.38% | -15.66% | 163B | |
| -1.62% | -6.43% | -25.28% | +37.35% | 149B | |
| -1.60% | -5.40% | -17.44% | -28.04% | 115B | |
| -1.62% | -2.32% | -50.32% | -2.03% | 78.3B | |
| +0.05% | +1.78% | +4.33% | -8.21% | 46.86B | |
| -2.08% | -0.71% | -32.32% | -37.64% | 43.31B | |
| -1.20% | -7.30% | -8.42% | +23.67% | 32.32B | |
| -1.38% | -3.39% | -1.82% | -11.55% | 31.57B | |
| -0.54% | -6.00% | -29.15% | -48.37% | 28.5B | |
| Average | -1.25% | -4.24% | -17.38% | -10.22% | 71.68B | |
| Weighted average by Cap. | -1.54% | -4.89% | -16.19% | -5.15% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
fe953dc3b.SGhB7YaAncBULA90efx10ganda2lHgbFys5K8JskZoE.HCIMnsK3qIUTGk0MM6syh23NNs71TVm_i6MGmMpKL8oiHyba5NbOjRJDfA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 201.88 | 552,467 | 1,073,215 |
| 20:59:59 | 201.89 | 100 | 520,748 |
| 20:59:59 | 201.88 | 133 | 520,648 |
| 20:59:59 | 201.89 | 100 | 520,515 |
| 20:59:59 | 201.91 | 200 | 520,415 |
| 20:59:59 | 201.94 | 100 | 520,215 |
| 20:59:59 | 201.92 | 100 | 520,115 |
| 20:59:59 | 201.91 | 432 | 520,015 |
| 20:59:59 | 201.99 | 100 | 519,583 |
| 20:59:59 | 201.99 | 100 | 519,483 |
Course Extremes
| 1 week | 198.61 |  | 206.68 |
| 1 month | 198.61 | | 229.3 |
| Current year | 198.61 | | 277.67 |
| 1 year | 198.61 | | 293.81 |
| 3 years | 132.24 | | 293.81 |
| 5 years | 132.24 | | 301.34 |
| 10 years | 56.28 | | 301.34 |
Monthly variations
Annual variations
| 2026 | -16.19% | ||
| 2025 | +5.33% | ||
| 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