|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 196.52 USD | +1.75% |
|
+7.18% | -18.65% |
| 04/06 | Australian shares fall as Mideast tensions deepen, miners and banks top losers | RE |
| 03/06 | ResMed Inc. Presents at 46th Annual William Blair Growth Stock Conference, Jun-02-2026 04:40 PM |
Quotes 5-day view: ResMed, Inc.
Delayed Quote NYSE
| 03/06/2026 | 04/06/2026 | 05/06/2026 | 08/06/2026 | 09/06/2026 | |
|---|---|---|---|---|---|
| Last | 186.46 $ | 194.32 $ | 196.04 $ | 193.14 $ | 195.92 $ |
| Volume | 16,83,956 | 15,73,566 | 15,36,653 | 10,33,936 | 4,26,964 |
| Change | +1.99% | +4.22% | +0.89% | -1.48% | +1.75% |
| Opening | 185.00 $ | 191.44 $ | 196.28 $ | 194.00 $ | 194.44 $ |
| High | 190.80 $ | 194.46 $ | 199.99 $ | 195.03 $ | 197.34 $ |
| Low | 184.06 $ | 189.39 $ | 194.73 $ | 192.19 $ | 193.75 $ |
Performance
| 1 day | +1.71% | ||
| 1 week | +7.18% | ||
| Current month | +2.82% | ||
| 1 month | -1.42% | ||
| 3 months | -22.53% | ||
| 6 months | -20.52% | ||
| Current year | -18.65% | ||
| 1 year | -21.93% | ||
| 3 years | -8.24% | ||
| 5 years | -7.56% | ||
| 10 years | +223.87% |
Volumes
marketsDaily volume
4,26,964
Estimated daily volume
6,00,130
Avg. Volume 20 sessions
16,81,136
Daily volume ratio
0.36
Avg. Volume 20 sessions USD
33,03,85,252.4
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
Market Cap (USD)
27,89,34,67,111
Net sales (USD)
5,14,63,27,000
Number of employees
10,600
Sales / Employee (USD)
4,85,503
Free-Float
75.61 %
Free-Float capitalization (USD)
27,87,57,88,041
Average Daily Capital Traded
1.18%
Indicators
Moving average 5 days
190.56
Moving average 20 days
200.45
Moving average 50 days
212.74
Moving average 100 days
231.41
Price spread / (MMA5)
-3.04%
Price spread / (MMA20)
+2.00%
Price spread / (MMA50)
+8.25%
Price spread / (MMA100)
+17.75%
STIM
RSI 9 days
45.44
RSI 14 days
41.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.75% | +7.18% | -21.93% | -8.24% | 2.79TCr | |
| +4.32% | +1.32% | +19.56% | -5.74% | 17TCr | |
| +1.84% | +5.97% | -18.97% | +36.31% | 15TCr | |
| +2.97% | +7.04% | -5.37% | -19.91% | 13TCr | |
| +1.43% | +3.47% | -50.68% | -3.79% | 7.24TCr | |
| +2.27% | -0.16% | +14.61% | +4.07% | 4.94TCr | |
| +2.09% | +3.08% | -24.72% | -32.96% | 4.43TCr | |
| +2.50% | +0.39% | +16.14% | +17.09% | 3.75TCr | |
| +3.05% | +0.38% | +7.18% | +49.77% | 3.57TCr | |
| +2.42% | +6.53% | -7.86% | -14.35% | 2.94TCr | |
| Average | +2.40% | +0.06% | -7.20% | +2.23% | 7.49TCr | |
| Weighted average by Cap. | +2.70% | -0.44% | -5.50% | +2.70% |
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
0f33e67c82cb9e42d50aca590c.2ZeQcYyngp6l1aj3xDBfl4gNllGDBhx-T6QjhwrUwoA.rvDJAf_rtdfpsOeoswRq8etF5wD6aTFGJcsS8maysLe_x6Ii24rQqeeYxw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:37:21 pm | 195.92 | 100 | 2,35,645 |
| 11:37:12 pm | 195.92 | 100 | 2,35,545 |
| 11:37:06 pm | 195.93 | 100 | 2,35,445 |
| 11:36:36 pm | 195.94 | 100 | 2,35,345 |
| 11:36:36 pm | 195.94 | 100 | 2,35,245 |
| 11:36:36 pm | 195.94 | 100 | 2,35,145 |
| 11:36:26 pm | 195.94 | 100 | 2,35,045 |
| 11:36:06 pm | 196.08 | 100 | 2,34,945 |
| 11:35:55 pm | 196.02 | 100 | 2,34,845 |
| 11:35:51 pm | 195.95 | 100 | 2,34,745 |
Course Extremes
| 1 week | 184.06 |  | 199.99 |
| 1 month | 180.26 | | 211.74 |
| Current year | 180.26 | | 277.67 |
| 1 year | 180.26 | | 293.81 |
| 3 years | 132.24 | | 293.81 |
| 5 years | 132.24 | | 301.34 |
| 10 years | 56.59 | | 301.34 |
Monthly variations
Annual variations
| 2026 | -19.82% | ||
| 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
- Stocks
- 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