|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 254.40 USD | -1.42% |
|
-1.00% | +11.24% |
| 09/07 | Resmed Insider Sold Shares Worth $2,056,076, According to a Recent SEC Filing | MT |
| 03/07 | ResMed Founder Sells Shares Worth $250,000 | MT |
Quotes 5-day view: ResMed, Inc.
Delayed Quote Nyse
| 07/07/2025 | 08/07/2025 | 09/07/2025 | 10/07/2025 | 11/07/2025 | |
|---|---|---|---|---|---|
| Last | 256.41 $ | 256.59 $ | 255.98 $ | 258.07 $ | 254.40 $ |
| Volume | 8,58,313 | 5,35,223 | 7,92,475 | 6,37,776 | 5,17,806 |
| Change | -0.21% | +0.07% | -0.24% | +0.82% | -1.42% |
| Opening | 258.00 $ | 256.09 $ | 256.79 $ | 256.15 $ | 257.06 $ |
| High | 258.38 $ | 259.49 $ | 256.79 $ | 261.08 $ | 257.54 $ |
| Low | 255.38 $ | 255.35 $ | 251.40 $ | 255.60 $ | 252.64 $ |
Performance
| 1 day | -1.42% | ||
| 1 week | -1.00% | ||
| Current month | -1.40% | ||
| 1 month | +1.21% | ||
| 3 months | +18.88% | ||
| 6 months | +8.80% | ||
| Current year | +11.24% | ||
| 1 year | +27.34% | ||
| 3 years | +17.31% | ||
| 5 years | +32.44% | ||
| 10 years | +345.92% |
Volumes
marketsDaily volume
5,17,806
Estimated daily volume
5,17,806
Avg. Volume 20 sessions
8,40,853
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
21,39,13,003.2
Record volume 1
3,02,99,250
Record volume 2
1,49,15,200
Record volume 3
1,29,49,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
37,24,04,46,523
Net sales (USD)
4,68,52,97,000
Number of employees
9,980
Sales / Employee (USD)
4,69,469
Free-Float
76.64 %
Free-Float capitalization (USD)
37,05,54,36,413
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
256.29
Moving average 20 days
254.66
Moving average 50 days
249.3
Moving average 100 days
236.48
Price spread / (MMA5)
+0.74%
Price spread / (MMA20)
+0.10%
Price spread / (MMA50)
-2.01%
Price spread / (MMA100)
-7.05%
STIM
RSI 9 days
63.99
RSI 14 days
62.98
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -1.42% | -1.00% | +27.34% | +17.31% | 3.72TCr | ||
| -2.66% | -5.95% | +15.46% | +148.91% | 18TCr | ||
| +0.96% | +1.29% | -19.87% | -22.07% | 16TCr | ||
| -0.64% | -1.07% | +34.22% | +175.13% | 15TCr | ||
| -0.32% | +0.81% | -16.82% | -22.79% | 15TCr | ||
| -3.70% | -1.39% | -16.46% | -5.05% | 6.01TCr | ||
| -0.95% | +1.64% | -15.94% | -19.44% | 4.58TCr | ||
| +1.11% | -1.22% | -21.63% | -30.84% | 3.73TCr | ||
| -0.72% | +1.57% | -5.76% | +0.13% | 3.5TCr | ||
| -1.79% | -1.24% | -6.02% | - | 3.44TCr | ||
| Average | -0.81% | -0.22% | -2.55% | +26.81% | 8.97TCr | |
| Weighted average by Cap. | -0.51% | -0.93% | +0.47% | +52.66% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
0018d011919dc761c1.0Qficd2Qdzuk9SzsRHU7TEebCYcU9eYHkmbgUV8dY58.6G-nIqmnMkPLk1-ODkNuCSrYfu1uttNo3C-FYQdTCfLhMqUFjPFaceOeHA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 12:55:11 am | 254.92 | 100 | 1,51,102 |
| 12:55:11 am | 254.93 | 100 | 1,51,002 |
| 12:54:15 am | 254.97 | 100 | 1,50,902 |
| 12:54:14 am | 254.96 | 100 | 1,50,802 |
| 12:53:53 am | 254.87 | 100 | 1,50,702 |
| 12:53:06 am | 254.68 | 100 | 1,50,602 |
| 12:53:06 am | 254.68 | 108 | 1,50,502 |
| 12:52:10 am | 254.54 | 224 | 1,50,394 |
| 12:50:10 am | 254.58 | 100 | 1,50,170 |
| 12:50:10 am | 254.58 | 100 | 1,50,070 |
Course Extremes
| 1 week | 251.4 |  | 261.08 |
| 1 month | 248.2 | | 261.08 |
| Current year | 199.92 | | 263.05 |
| 1 year | 196.43 | | 263.05 |
| 3 years | 132.24 | | 263.05 |
| 5 years | 132.24 | | 301.34 |
| 10 years | 48.99 | | 301.34 |
Monthly variations
Annual variations
| 2025 | +11.24% | ||
| 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