ResMed
$221.15Change from previous close: +0.02%Absolute change: +$0.05
Price history
−18.35% over the period1 year: from $270.85 (October 1, 2025) to $221.15 (October 1, 2026), −18.35%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $221.15 |
| September 30, 2026 | $221.10 |
| September 29, 2026 | $222.83 |
| September 28, 2026 | $222.10 |
| September 25, 2026 | $222.00 |
| September 24, 2026 | $221.89 |
| September 23, 2026 | $222.30 |
| September 22, 2026 | $221.97 |
| September 21, 2026 | $223.61 |
| September 18, 2026 | $224.99 |
| September 17, 2026 | $228.42 |
| September 16, 2026 | $228.25 |
| September 15, 2026 | $229.44 |
| September 14, 2026 | $222.99 |
| September 11, 2026 | $218.27 |
| September 10, 2026 | $219.58 |
| September 9, 2026 | $219.95 |
| September 8, 2026 | $221.05 |
| September 4, 2026 | $228.35 |
| September 3, 2026 | $229.19 |
| September 2, 2026 | $230.87 |
| September 1, 2026 | $231.36 |
| August 31, 2026 | $240.10 |
| August 28, 2026 | $240.33 |
| August 27, 2026 | $235.76 |
| August 26, 2026 | $235.69 |
| August 25, 2026 | $236.59 |
| August 24, 2026 | $232.45 |
| August 21, 2026 | $231.52 |
| August 20, 2026 | $228.44 |
| August 19, 2026 | $230.65 |
| August 18, 2026 | $219.98 |
| August 17, 2026 | $220.37 |
| August 14, 2026 | $224.46 |
| August 13, 2026 | $226.74 |
| August 12, 2026 | $226.00 |
| August 11, 2026 | $224.84 |
| August 10, 2026 | $220.05 |
| August 7, 2026 | $211.94 |
| August 6, 2026 | $223.24 |
| August 5, 2026 | $224.03 |
| August 4, 2026 | $223.14 |
| August 3, 2026 | $215.19 |
| July 31, 2026 | $210.98 |
| July 30, 2026 | $208.56 |
| July 29, 2026 | $214.29 |
| July 28, 2026 | $208.96 |
| July 27, 2026 | $203.08 |
| July 24, 2026 | $195.27 |
| July 23, 2026 | $191.89 |
| July 22, 2026 | $192.91 |
| July 21, 2026 | $195.80 |
| July 20, 2026 | $198.61 |
| July 17, 2026 | $198.99 |
| July 16, 2026 | $202.76 |
| July 15, 2026 | $198.57 |
| July 14, 2026 | $193.01 |
| July 13, 2026 | $198.50 |
| July 10, 2026 | $203.87 |
| July 9, 2026 | $208.45 |
| July 8, 2026 | $205.84 |
| July 7, 2026 | $219.75 |
| July 6, 2026 | $218.40 |
| July 2, 2026 | $209.63 |
| July 1, 2026 | $201.10 |
| June 30, 2026 | $194.88 |
| June 29, 2026 | $198.43 |
| June 26, 2026 | $200.29 |
| June 25, 2026 | $198.60 |
| June 24, 2026 | $196.50 |
| June 23, 2026 | $191.26 |
| June 22, 2026 | $188.45 |
| June 18, 2026 | $188.63 |
| June 17, 2026 | $186.29 |
| June 16, 2026 | $193.94 |
| June 15, 2026 | $192.74 |
| June 12, 2026 | $194.78 |
| June 11, 2026 | $192.39 |
| June 10, 2026 | $193.57 |
| June 9, 2026 | $196.94 |
| June 8, 2026 | $193.14 |
| June 5, 2026 | $196.04 |
| June 4, 2026 | $194.32 |
| June 3, 2026 | $186.46 |
| June 2, 2026 | $182.82 |
| June 1, 2026 | $186.44 |
| May 29, 2026 | $190.57 |
| May 28, 2026 | $203.42 |
| May 27, 2026 | $206.10 |
| May 26, 2026 | $207.98 |
| May 22, 2026 | $208.05 |
| May 21, 2026 | $208.98 |
| May 20, 2026 | $209.86 |
| May 19, 2026 | $207.78 |
| May 18, 2026 | $204.15 |
| May 15, 2026 | $201.88 |
| May 14, 2026 | $202.46 |
| May 13, 2026 | $202.37 |
| May 12, 2026 | $203.79 |
| May 11, 2026 | $198.76 |
| May 8, 2026 | $206.76 |
| May 7, 2026 | $206.89 |
| May 6, 2026 | $209.64 |
| May 5, 2026 | $207.88 |
| May 4, 2026 | $209.43 |
| May 1, 2026 | $205.02 |
| April 30, 2026 | $213.81 |
| April 29, 2026 | $211.93 |
| April 28, 2026 | $217.14 |
| April 27, 2026 | $222.02 |
| April 24, 2026 | $219.85 |
| April 23, 2026 | $219.51 |
| April 22, 2026 | $222.04 |
| April 21, 2026 | $221.22 |
| April 20, 2026 | $226.14 |
| April 17, 2026 | $228.12 |
| April 16, 2026 | $224.72 |
| April 15, 2026 | $228.80 |
| April 14, 2026 | $230.69 |
| April 13, 2026 | $230.26 |
| April 10, 2026 | $228.87 |
| April 9, 2026 | $227.98 |
| April 8, 2026 | $230.70 |
| April 7, 2026 | $226.05 |
| April 6, 2026 | $224.93 |
| April 2, 2026 | $224.09 |
| April 1, 2026 | $222.85 |
| March 31, 2026 | $224.48 |
| March 30, 2026 | $220.03 |
| March 27, 2026 | $220.47 |
| March 26, 2026 | $222.50 |
| March 25, 2026 | $226.31 |
| March 24, 2026 | $228.19 |
| March 23, 2026 | $227.97 |
| March 20, 2026 | $225.99 |
| March 19, 2026 | $227.41 |
| March 18, 2026 | $227.88 |
| March 17, 2026 | $233.50 |
| March 16, 2026 | $230.61 |
| March 13, 2026 | $230.84 |
| March 12, 2026 | $232.41 |
| March 11, 2026 | $240.15 |
| March 10, 2026 | $247.11 |
| March 9, 2026 | $252.93 |
| March 6, 2026 | $252.87 |
| March 5, 2026 | $255.32 |
| March 4, 2026 | $259.05 |
| March 3, 2026 | $258.28 |
| March 2, 2026 | $257.39 |
| February 27, 2026 | $256.26 |
| February 26, 2026 | $257.06 |
| February 25, 2026 | $252.53 |
| February 24, 2026 | $251.63 |
| February 23, 2026 | $260.79 |
| February 20, 2026 | $259.12 |
| February 19, 2026 | $256.29 |
| February 18, 2026 | $258.91 |
| February 17, 2026 | $255.82 |
| February 13, 2026 | $252.55 |
| February 12, 2026 | $245.73 |
| February 11, 2026 | $259.62 |
| February 10, 2026 | $263.54 |
| February 9, 2026 | $275.96 |
| February 6, 2026 | $271.63 |
| February 5, 2026 | $267.05 |
| February 4, 2026 | $263.03 |
| February 3, 2026 | $251.41 |
| February 2, 2026 | $254.74 |
| January 30, 2026 | $258.31 |
| January 29, 2026 | $257.61 |
| January 28, 2026 | $257.72 |
| January 27, 2026 | $255.50 |
| January 26, 2026 | $255.47 |
| January 23, 2026 | $252.38 |
| January 22, 2026 | $255.35 |
| January 21, 2026 | $259.28 |
| January 20, 2026 | $253.19 |
| January 16, 2026 | $257.58 |
| January 15, 2026 | $260.70 |
| January 14, 2026 | $259.51 |
| January 13, 2026 | $254.67 |
| January 12, 2026 | $257.84 |
| January 9, 2026 | $252.47 |
| January 8, 2026 | $250.92 |
| January 7, 2026 | $248.21 |
| January 6, 2026 | $249.19 |
| January 5, 2026 | $245.36 |
| January 2, 2026 | $244.81 |
| December 31, 2025 | $240.87 |
| December 30, 2025 | $243.08 |
| December 29, 2025 | $242.85 |
| December 26, 2025 | $244.76 |
| December 24, 2025 | $244.44 |
| December 23, 2025 | $244.60 |
| December 22, 2025 | $246.67 |
| December 19, 2025 | $244.94 |
| December 18, 2025 | $242.55 |
| December 17, 2025 | $245.94 |
| December 16, 2025 | $247.34 |
| December 15, 2025 | $253.07 |
| December 12, 2025 | $252.27 |
| December 11, 2025 | $252.39 |
| December 10, 2025 | $251.50 |
| December 9, 2025 | $246.52 |
| December 8, 2025 | $250.04 |
| December 5, 2025 | $256.55 |
| December 4, 2025 | $251.51 |
| December 3, 2025 | $251.44 |
| December 2, 2025 | $250.85 |
| December 1, 2025 | $248.38 |
| November 28, 2025 | $255.83 |
| November 26, 2025 | $255.04 |
| November 25, 2025 | $255.80 |
| November 24, 2025 | $250.52 |
| November 21, 2025 | $250.75 |
| November 20, 2025 | $243.92 |
| November 19, 2025 | $244.99 |
| November 18, 2025 | $246.22 |
| November 17, 2025 | $244.71 |
| November 14, 2025 | $244.46 |
| November 13, 2025 | $252.11 |
| November 12, 2025 | $252.86 |
| November 11, 2025 | $252.43 |
| November 10, 2025 | $250.10 |
| November 7, 2025 | $251.49 |
| November 6, 2025 | $249.65 |
| November 5, 2025 | $245.22 |
| November 4, 2025 | $246.40 |
| November 3, 2025 | $248.95 |
| October 31, 2025 | $246.88 |
| October 30, 2025 | $252.26 |
| October 29, 2025 | $253.62 |
| October 28, 2025 | $256.57 |
| October 27, 2025 | $259.21 |
| October 24, 2025 | $259.49 |
| October 23, 2025 | $265.26 |
| October 22, 2025 | $266.48 |
| October 21, 2025 | $268.22 |
| October 20, 2025 | $271.41 |
| October 17, 2025 | $268.09 |
| October 16, 2025 | $270.00 |
| October 15, 2025 | $269.70 |
| October 14, 2025 | $270.07 |
| October 13, 2025 | $273.01 |
| October 10, 2025 | $272.00 |
| October 9, 2025 | $277.88 |
| October 8, 2025 | $282.35 |
| October 7, 2025 | $283.28 |
| October 6, 2025 | $281.38 |
| October 3, 2025 | $278.59 |
| October 2, 2025 | $276.64 |
| October 1, 2025 | $270.85 |
At a glance
The company
ResMed Inc. engages in the digital health and cloud-connected medical devices business in the United States and internationally.
Latest results
Quarter to June 30, 2026 · EPS $2.95 (estimate $2.89)
Next event
Quarterly results · October 29, 2026
Dividend
Last ex-dividend on August 20, 2026
Where the price stands
52-wk low$180.27
$221.15
52-wk high$284.87
−22.37% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −4.41% | +0.83% |
| Year to date | −8.19% | +12.93% |
| 1 year | −18.35% | +15.12% |
Analysts · 20 analysts
Average target$250.22+13.15% vs. price
Buy 9 · Hold 10 · Sell 1 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $31.9B
- P/E
- 21.2
- EPS
- $10.44
- Volume
- 902.54K
- Dividend yield
- 1.19%
Stocks to explore
Other companies in the Healthcare sector
