|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 252.39 USD | +0.35% |
|
+0.38% | +10.36% |
Quotes 5-day view: ResMed, Inc.
Delayed Quote Nyse
| 05/12/2025 | 08/12/2025 | 09/12/2025 | 10/12/2025 | 11/12/2025 | |
|---|---|---|---|---|---|
| Last | 256.55 $ | 250.04 $ | 246.52 $ | 251.50 $ | 252.39 $ |
| Volume | 7,08,376 | 7,60,585 | 8,06,218 | 11,67,951 | 7,65,763 |
| Change | +2.00% | -2.54% | -1.41% | +2.02% | +0.35% |
| Opening | 255.00 $ | 256.07 $ | 250.23 $ | 257.40 $ | 251.50 $ |
| High | 257.98 $ | 256.55 $ | 251.94 $ | 259.99 $ | 255.61 $ |
| Low | 254.40 $ | 249.57 $ | 245.97 $ | 248.94 $ | 251.29 $ |
Performance
| 1 day | +0.35% | ||
| 1 week | +0.38% | ||
| Current month | -1.34% | ||
| 1 month | +0.92% | ||
| 3 months | -6.68% | ||
| 6 months | -0.11% | ||
| Current year | +10.36% | ||
| 1 year | +2.92% | ||
| 3 years | +14.89% | ||
| 5 years | +20.92% | ||
| 10 years | +353.29% |
Volumes
marketsDaily volume
7,66,094
Estimated daily volume
7,66,094
Avg. Volume 20 sessions
8,51,292
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
21,48,57,587.88
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)
36,65,68,71,955
Net sales (USD)
5,14,63,27,000
Number of employees
10,600
Sales / Employee (USD)
4,85,503
Free-Float
76.64 %
Free-Float capitalization (USD)
36,63,30,27,743
Average Daily Capital Traded
0.59%
Indicators
Moving average 5 days
251.22
Moving average 20 days
250.25
Moving average 50 days
258.87
Moving average 100 days
268.17
Price spread / (MMA5)
-0.46%
Price spread / (MMA20)
-0.85%
Price spread / (MMA50)
+2.57%
Price spread / (MMA100)
+6.25%
STIM
RSI 9 days
40.48
RSI 14 days
41.77
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.35% | +0.38% | +2.92% | +14.89% | 3.67TCr | |
| +0.89% | -0.27% | +8.03% | +3.33% | 22TCr | |
| -1.54% | -3.92% | +1.72% | +102.28% | 20TCr | |
| +0.85% | +1.71% | -0.84% | -13.73% | 16TCr | |
| -1.02% | -6.92% | +1.72% | +98.46% | 14TCr | |
| +1.04% | +3.14% | -18.42% | -12.65% | 5.59TCr | |
| +0.38% | +0.31% | +14.78% | +13.82% | 4.87TCr | |
| -0.42% | -4.28% | +0.66% | -6.59% | 4.06TCr | |
| +1.87% | +2.94% | +4.48% | - | 3.85TCr | |
| -1.13% | -1.87% | -25.56% | -37.14% | 3.39TCr | |
| Average | +0.28% | -1.28% | -1.05% | +18.08% | 9.67TCr | |
| Weighted average by Cap. | +0.11% | -1.57% | +1.35% | +33.55% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
83fdabbd4494907940dd6.9OMf85Jnh2IINHTEaJMnAJw_t8MXvvie73urrfm3u2w.sJVoicJV7Q07Vwz3OKJ_caRqzvJuz5yuoz7swr6BzTm2oF653wqwD1daQA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:30:02 am | 252.39 | 1,04,146 | 5,16,251 |
| 02:30:00 am | 252.41 | 100 | 4,12,105 |
| 02:29:59 am | 252.41 | 40 | 4,12,005 |
| 02:29:59 am | 252.41 | 40 | 4,11,965 |
| 02:29:59 am | 252.41 | 40 | 4,11,925 |
| 02:29:59 am | 252.41 | 40 | 4,11,885 |
| 02:29:59 am | 252.41 | 40 | 4,11,845 |
| 02:29:59 am | 252.41 | 40 | 4,11,805 |
| 02:29:59 am | 252.41 | 180 | 4,11,765 |
| 02:29:59 am | 252.41 | 207 | 4,11,585 |
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 | +10.36% | ||
| 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