|
Market Closed -
NYSE
00:00:02 31/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 229.94 USD | -9.05% |
|
-9.06% | -4.54% |
| 10-30 | RBC Raises Price Target on ResMed to $288 From $262, Keeps Outperform Rating | MT |
| 10-30 | Citigroup Adjusts Price Target on ResMed to $270 From $240 | MT |
Stock exchange
NYSE
RMD 229.94 $
-9.05%
798M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RMD | 229.94USD | -9.05% | 798M $ | ||
CBOE
| RMD | 229.84USD | -9.01% | 32.62M $ | |
|
Tradegate
| RME | 206.50EUR | -10.99% | 116K € | |
|
Börse Stuttgart
| RME | 205.90EUR | -11.06% | 80.3K € | |
|
Xetra
| RME | 209.00EUR | -7.60% | 33.86K € | |
|
Boerse Muenchen
| RME | 207.20EUR | -12.83% | 26.31K € | |
|
Wiener Boerse
| RMD | 209.80EUR | -7.29% | 10.49K € | |
|
Berne S.E.
| RME | 199.66CHF | +25.57% | 5.99K CHF | |
|
Mexican S.E.
| RMD * | 4,668.00MXN | +9.07% | 126K $ | |
|
London S.E.
| 0KW4 | 217.93USD | -8.87% | 3.92K $ | |
|
Deutsche Boerse AG
| RME | 211.70EUR | -5.70% | 0 € | |
|
Borsa Italiana
| 1RMD | 196.00EUR | -0.81% | 0 € | |
| RMD | 35.51AUD | +0.37% | 93.34M $ | ||
|
Börse Stuttgart
| RMEA | 21.00EUR | -3.67% | 339K € | |
|
Deutsche Boerse AG
| RMEA | 20.80EUR | -3.70% | 9.15K € | |
|
OTC Markets
| RSMDF | 24.70USD | +9.24% | 2.47K $ | |
|
Tradegate
| RMEA | 21.00EUR | -5.41% | 0 € | |
|
Boerse Muenchen
| RMEA | 21.40EUR | -4.46% | 0 € | |
| R1MD34 | 294.47BRL | +20.76% | 7.07K R$ |
Quotes 5-day view: ResMed, Inc.
Delayed Quote NYSE
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | $253.20 | $250.80 | $250.17 | $252.83 | $229.94 |
| Volume | 1,074,677 | 936,664 | 1,020,371 | 1,450,972 | 3,470,544 |
| Change | +0.13% | -0.95% | -0.25% | +1.06% | -9.05% |
| Opening | $251.48 | $250.33 | $248.50 | $253.57 | $246.56 |
| High | $254.99 | $251.77 | $252.20 | $254.27 | $248.05 |
| Low | $249.44 | $247.70 | $247.79 | $249.60 | $228.33 |
Performance
| 1 day | -9.05% | ||
| 1 week | -9.06% | ||
| 1 month | +4.00% | ||
| 3 months | +8.99% | ||
| 6 months | +7.54% | ||
| Current year | -4.54% | ||
| 1 year | -6.86% | ||
| 3 years | +62.82% | ||
| 5 years | -12.54% | ||
| 10 years | +284.71% |
Volumes
marketsDaily volume
3,470,544
Estimated daily volume
3,470,544
Avg. Volume 20 sessions
1,196,078
Daily volume ratio
2.9
Avg. Volume 20 sessions USD
275,026,175.32
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
Market Cap (USD)
32,338,587,535
Net sales (USD)
5,653,443,000
Number of employees
11,370
Sales / Employee (USD)
497,225
Free-Float
74.65%
Free-Float capitalization (USD)
32,171,300,488
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
247.39
Moving average 20 days
238.79
Moving average 50 days
231.77
Moving average 100 days
218.99
Price spread / (MMA5)
+7.59%
Price spread / (MMA20)
+3.85%
Price spread / (MMA50)
+0.79%
Price spread / (MMA100)
-4.76%
RSI 9 days
75.97
RSI 14 days
73.01
Historical Quotes: ResMed, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
459b6a002d77c.rDQbSIGiDLT_0vwm-6yGFqL4y5UnDRbkIRc4ixcfrVM.7Vs2fNXnRceRu45ywvjUcNK3nqR3P2aORkdN4kJQ5zXiBXADw8Bf_Y2Yjw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 229.94 | 471,131 | 2,495,662 |
| 00:00:00 | 229.82 | 100 | 2,024,531 |
| 23:59:59 | 229.26 | 100 | 2,024,431 |
| 23:59:59 | 229.34 | 194 | 2,024,331 |
| 23:59:59 | 229.49 | 155 | 2,024,137 |
| 23:59:59 | 229.63 | 273 | 2,023,982 |
| 23:59:59 | 229.63 | 300 | 2,023,709 |
| 23:59:59 | 229.64 | 402 | 2,023,409 |
| 23:59:59 | 229.65 | 148 | 2,023,007 |
| 23:59:59 | 229.66 | 455 | 2,022,859 |
Price Extremes
| 1 week | 228.33 |  | 254.99 |
| 1 month | 218.03 | | 255.56 |
| Current year | 180.26 | | 277.67 |
| 1 year | 180.26 | | 277.67 |
| 3 years | 140.81 | | 293.81 |
| 5 years | 132.24 | | 293.81 |
| 10 years | 56.59 | | 301.34 |
Monthly variations
Annual variations
| 2026 | -4.54% | ||
| 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
