RMD
Home>Equity>ResMed Inc.
SHARE twitter icon webp whatsapp icon webp

ResMed Inc.
ResMed Inc.

233.98
-4.45  (-1.87%)
USD
Currency
-3.20%
CAGR (3 year)
12.10%
CAGR (5 year)
35.03B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
33.76
Trailing PE
7.07
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
239.41
Low
233.44
Returns
-1.87%

ResMed Inc. Historical Data

 - CAGR 21.18%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1995





14.67%
0.86 		9.30%
0.94 		18.09%
1.11 		-15.32%
0.94 		-5.32%
0.89 		-8.99%
0.81 		0.86
1996 2.47%
0.83 		-19.28%
0.67 		23.88%
0.83 		-6.02%
0.78 		38.46%
1.08 		-10.19%
0.97 		3.09%
1 		20.00%
1.2 		2.50%
1.23 		-14.63%
1.05 		11.43%
1.17 		17.95%
1.38 		70.37% 1.04
1997 -0.72%
1.37 		-10.95%
1.22 		-10.66%
1.09 		0.00%
1.09 		20.18%
1.31 		16.03%
1.52 		-1.32%
1.5 		2.00%
1.53 		5.88%
1.62 		8.02%
1.75 		7.43%
1.88 		-6.38%
1.76 		27.54% 1.26
1998 14.77%
2.02 		4.95%
2.12 		4.72%
2.22 		11.26%
2.47 		-10.12%
2.22 		28.38%
2.85 		-1.75%
2.8 		-17.50%
2.31 		40.69%
3.25 		-1.85%
3.19 		33.86%
4.27 		32.79%
5.67 		222.16% 1.53
1999 8.64%
6.16 		-37.01%
3.88 		-9.02%
3.53 		-6.52%
3.3 		6.36%
3.51 		18.23%
4.15 		-14.22%
3.56 		-2.53%
3.47 		19.31%
4.14 		4.59%
4.33 		15.70%
5.01 		4.19%
5.22 		-7.94% 1.85
2000 3.07%
5.38 		73.42%
9.33 		-4.39%
8.92 		-4.71%
8.5 		-29.41%
6 		11.50%
6.69 		3.74%
6.94 		32.56%
9.2 		-15.11%
7.81 		-18.31%
6.38 		37.46%
8.77 		13.68%
9.97 		91.00% 2.24
2001 5.32%
10.5 		7.05%
11.24 		-10.14%
10.1 		10.89%
11.2 		21.87%
13.65 		-7.40%
12.64 		4.27%
13.18 		4.25%
13.74 		-7.57%
12.7 		9.84%
13.95 		4.80%
14.62 		-7.80%
13.48 		35.21% 2.71
2002 -20.25%
10.75 		-15.44%
9.09 		10.34%
10.03 		-7.48%
9.28 		-26.08%
6.86 		7.14%
7.35 		-7.76%
6.78 		14.75%
7.78 		-8.10%
7.15 		18.04%
8.44 		-4.03%
8.1 		-5.68%
7.64 		-43.32% 3.28
2003 8.51%
8.29 		-5.31%
7.85 		1.78%
7.99 		14.77%
9.17 		8.51%
9.95 		-1.51%
9.8 		1.33%
9.93 		8.96%
10.82 		1.57%
10.99 		-5.00%
10.44 		-6.61%
9.75 		6.56%
10.39 		35.99% 3.97
2004 5.97%
11.01 		6.90%
11.77 		-3.99%
11.3 		9.03%
12.32 		3.08%
12.7 		0.31%
12.74 		-3.85%
12.25 		-2.53%
11.94 		-0.34%
11.9 		-1.26%
11.75 		6.55%
12.52 		2.00%
12.77 		22.91% 4.81
2005 0.39%
12.82 		14.98%
14.74 		-4.34%
14.1 		10.07%
15.52 		0.64%
15.62 		5.63%
16.5 		1.52%
16.75 		7.94%
18.08 		10.12%
19.91 		-4.22%
19.07 		6.97%
20.4 		-6.08%
19.16 		50.04% 5.83
2006 2.92%
19.72 		2.94%
20.3 		8.33%
21.99 		-1.86%
21.58 		5.33%
22.73 		3.30%
23.48 		-1.19%
23.2 		-12.33%
20.34 		-1.08%
20.12 		9.34%
22 		13.64%
25 		-1.56%
24.61 		28.44% 7.06
2007 6.83%
26.29 		-9.24%
23.86 		5.53%
25.18 		-16.08%
21.13 		6.67%
22.54 		-8.47%
20.63 		4.17%
21.49 		-5.40%
20.33 		5.41%
21.43 		-3.31%
20.72 		10.52%
22.9 		14.67%
26.26 		6.70% 8.56
2008 -11.54%
23.23 		-12.83%
20.25 		4.15%
21.09 		2.23%
21.56 		-8.67%
19.69 		-9.24%
17.87 		5.82%
18.91 		23.74%
23.4 		-8.12%
21.5 		-20.33%
17.13 		6.07%
18.17 		3.14%
18.74 		-28.64% 10.37
2009 6.46%
19.95 		-7.57%
18.44 		-4.18%
17.67 		8.83%
19.23 		-3.64%
18.53 		9.88%
20.36 		0.69%
20.5 		11.95%
22.95 		-1.53%
22.6 		8.85%
24.6 		2.20%
25.14 		3.98%
26.14 		39.49% 12.57
2010 -2.18%
25.57 		11.62%
28.54 		11.53%
31.83 		7.51%
34.22 		-8.12%
31.44 		-3.28%
30.41 		8.02%
32.85 		-8.25%
30.14 		8.86%
32.81 		-2.86%
31.87 		0.25%
31.95 		8.42%
34.64 		32.52% 15.23
2011 -9.09%
31.49 		0.35%
31.6 		-5.06%
30 		6.30%
31.89 		0.97%
32.2 		-3.88%
30.95 		-2.13%
30.29 		2.24%
30.97 		-7.04%
28.79 		-1.70%
28.3 		-7.95%
26.05 		-2.50%
25.4 		-26.67% 18.46
2012 14.29%
29.03 		0.93%
29.3 		5.49%
30.91 		10.03%
34.01 		-8.91%
30.98 		0.71%
31.2 		1.15%
31.56 		19.04%
37.57 		7.72%
40.47 		-1.31%
39.94 		2.88%
41.09 		1.17%
41.57 		63.66% 22.37
2013 5.36%
43.8 		1.58%
44.49 		4.20%
46.36 		3.58%
48.02 		-0.04%
48 		-5.98%
45.13 		5.58%
47.65 		-0.86%
47.24 		11.81%
52.82 		-2.04%
51.74 		-5.66%
48.81 		-3.54%
47.08 		13.25% 27.11
2014 -7.37%
43.61 		0.94%
44.02 		1.52%
44.69 		11.55%
49.85 		0.42%
50.06 		1.14%
50.63 		2.19%
51.74 		2.53%
53.05 		-7.13%
49.27 		5.99%
52.22 		1.88%
53.2 		5.38%
56.06 		19.07% 32.85
2015 11.43%
62.47 		3.03%
64.36 		11.53%
71.78 		-10.92%
63.94 		-8.01%
58.82 		-4.17%
56.37 		2.80%
57.95 		-10.37%
51.94 		-1.89%
50.96 		13.05%
57.61 		3.40%
59.57 		-9.87%
53.69 		-4.23% 39.81
2016 5.61%
56.7 		0.37%
56.91 		1.60%
57.82 		-3.49%
55.8 		5.84%
59.06 		7.06%
63.23 		8.94%
68.88 		-3.18%
66.69 		-2.85%
64.79 		-7.75%
59.77 		2.86%
61.48 		0.93%
62.05 		15.57% 48.24
2017 8.85%
67.54 		6.65%
72.03 		-0.08%
71.97 		-5.53%
67.99 		4.57%
71.1 		9.52%
77.87 		-0.96%
77.12 		0.60%
77.58 		-0.80%
76.96 		9.38%
84.18 		1.45%
85.4 		-0.83%
84.69 		36.49% 58.46
2018 19.01%
100.79 		-5.48%
95.27 		3.36%
98.47 		-3.89%
94.64 		8.63%
102.81 		0.75%
103.58 		2.12%
105.78 		5.32%
111.41 		3.53%
115.34 		-8.17%
105.92 		5.54%
111.79 		1.86%
113.87 		34.46% 70.84
2019 -16.42%
95.17 		7.63%
102.43 		1.50%
103.97 		0.52%
104.51 		9.20%
114.12 		6.93%
122.03 		5.47%
128.7 		8.24%
139.3 		-3.01%
135.11 		9.48%
147.92 		1.14%
149.6 		3.59%
154.97 		36.09% 85.84
2020 2.58%
158.97 		-0.01%
158.96 		-7.34%
147.29 		5.45%
155.32 		3.54%
160.82 		19.39%
192 		5.47%
202.51 		-10.73%
180.78 		-5.17%
171.43 		11.96%
191.94 		9.20%
209.6 		1.41%
212.56 		37.16% 104.02
2021 -5.17%
201.57 		-4.36%
192.78 		0.64%
194.02 		-3.12%
187.97 		9.51%
205.85 		19.76%
246.52 		10.25%
271.8 		6.89%
290.53 		-9.29%
263.55 		-0.24%
262.91 		-3.07%
254.85 		2.21%
260.48 		22.54% 126.05
2022 -12.24%
228.6 		7.94%
246.75 		-1.72%
242.51 		-17.54%
199.97 		1.75%
203.46 		3.03%
209.63 		14.74%
240.52 		-8.56%
219.92 		-0.74%
218.3 		2.47%
223.69 		2.91%
230.2 		-9.59%
208.13 		-20.10% 152.75
2023 9.72%
228.37 		-6.73%
213 		2.81%
218.99 		10.03%
240.96 		-12.52%
210.79 		3.66%
218.5 		1.76%
222.35 		-28.23%
159.59 		-7.34%
147.87 		-4.50%
141.22 		11.69%
157.73 		9.06%
172.02 		-17.35% 185.10
2024 10.57%
190.2 		-8.66%
173.72 		13.99%
198.03 		8.06%
213.99 		-3.58%
206.33 		-7.23%
191.42 		11.40%
213.25 		14.90%
245.02 		-0.37%
244.12 		-4.15%
233.98

36.02% 224.30
Data Source: Yahoo

Performance

Today’s Low
233.44
Today’s High
239.21
52W Low
132.24
52W High
255.18
Today Open
239.47
Prev. Close
238.43
Volume
755274

ResMed Inc. historical chart

52-Week Range
132.24 - 255.18
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_340196
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
233.44 - 239.208
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
RMD

ResMed Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.53 15 Aug 2024
Cash Dividend 0.48 08 May 2024
Cash Dividend 0.48 07 Feb 2024
Cash Dividend 0.48 08 Nov 2023
Cash Dividend 0.48 16 Aug 2023
Cash Dividend 0.44 10 May 2023
Cash Dividend 0.44 08 Feb 2023
Cash Dividend 0.44 09 Nov 2022
Cash Dividend 0.44 17 Aug 2022
Cash Dividend 0.42 11 May 2022
Cash Dividend 0.42 09 Feb 2022
Cash Dividend 0.42 09 Nov 2021
Cash Dividend 0.42 18 Aug 2021
Cash Dividend 0.39 12 May 2021
Cash Dividend 0.39 10 Feb 2021
Cash Dividend 0.39 10 Nov 2020
Cash Dividend 0.39 19 Aug 2020
Cash Dividend 0.39 13 May 2020
Cash Dividend 0.39 12 Feb 2020
Cash Dividend 0.39 06 Nov 2019
Cash Dividend 0.39 14 Aug 2019
Cash Dividend 0.37 08 May 2019
Cash Dividend 0.37 06 Feb 2019
Cash Dividend 0.37 07 Nov 2018
Cash Dividend 0.37 15 Aug 2018
Cash Dividend 0.35 09 May 2018
Cash Dividend 0.35 07 Feb 2018
Cash Dividend 0.35 08 Nov 2017
Cash Dividend 0.35 15 Aug 2017
Cash Dividend 0.33 09 May 2017
Cash Dividend 0.33 07 Feb 2017
Cash Dividend 0.33 08 Nov 2016
Cash Dividend 0.33 16 Aug 2016
Cash Dividend 0.30 17 May 2016
Cash Dividend 0.30 09 Feb 2016
Cash Dividend 0.30 17 Nov 2015
Cash Dividend 0.30 18 Aug 2015
Cash Dividend 0.28 19 May 2015
Cash Dividend 0.28 10 Feb 2015
Cash Dividend 0.28 18 Nov 2014
Cash Dividend 0.28 19 Aug 2014
Cash Dividend 0.25 16 May 2014
Cash Dividend 0.25 14 Feb 2014
Cash Dividend 0.25 15 Nov 2013
Cash Dividend 0.25 16 Aug 2013
Cash Dividend 0.17 17 May 2013
Cash Dividend 0.17 14 Feb 2013
Cash Dividend 0.17 16 Nov 2012
Cash Dividend 0.17 05 Sep 2012
Data Source: Yahoo

ResMed Inc. Split History

BonusRatioEx Date
Split 2:1 31 Aug 2010
Split 2:1 03 Oct 2005
Split 2:1 03 Apr 2000
Split 2:1 17 Nov 1998
Data Source: Yahoo

ResMed Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 233.98239.47239.47233.44-4.45-1.87%
03 Oct 2024 238.43238.26239.14236.62-0.43-0.18%
02 Oct 2024 238.86237.20239.89234.890.110.05%
01 Oct 2024 238.75245.37245.99237.63-5.37-2.20%
30 Sep 2024 244.12243.51249.40240.245.122.14%
27 Sep 2024 239.00243.35246.00238.74-3.56-1.47%
26 Sep 2024 242.56245.83246.55240.691.810.75%
25 Sep 2024 240.75246.38246.38240.24-6.40-2.59%
24 Sep 2024 247.15249.20249.31245.060.970.39%
23 Sep 2024 246.18245.00247.36243.101.240.51%
20 Sep 2024 244.94243.19245.73240.461.960.81%
19 Sep 2024 242.98240.82243.48236.974.952.08%
18 Sep 2024 238.03233.63242.03231.48-12.85-5.12%
17 Sep 2024 250.88252.37254.26249.97-0.89-0.35%
16 Sep 2024 251.77249.76252.91248.762.841.14%
13 Sep 2024 248.93249.84252.65248.42-1.78-0.71%
12 Sep 2024 250.71252.49252.56249.06-2.21-0.87%
11 Sep 2024 252.92251.30253.06245.230.060.02%
10 Sep 2024 252.86247.64253.23246.943.301.32%
09 Sep 2024 249.56246.42255.18245.004.691.92%
06 Sep 2024 244.87245.49247.38240.950.090.04%
05 Sep 2024 244.78244.96246.05242.200.030.01%
04 Sep 2024 244.75239.90246.54236.48-0.15-0.06%
03 Sep 2024 244.90244.47247.73243.77-0.12-0.05%
30 Aug 2024 245.02244.25246.22242.481.860.76%
29 Aug 2024 243.16244.76245.00240.950.470.19%
28 Aug 2024 242.69240.54246.80239.370.440.18%
27 Aug 2024 242.25226.14242.60226.1416.397.26%
26 Aug 2024 225.86224.75228.29224.75-0.78-0.34%
23 Aug 2024 226.64224.35226.74222.953.231.45%
22 Aug 2024 223.41225.60225.60221.98-0.89-0.40%
21 Aug 2024 224.30224.08226.66222.681.150.52%
20 Aug 2024 223.15231.00231.29222.36-8.15-3.52%
19 Aug 2024 231.30227.48231.50226.533.551.56%
16 Aug 2024 227.75226.77227.92224.780.530.23%
15 Aug 2024 227.22223.43228.02221.665.012.25%
14 Aug 2024 222.21222.25223.09220.001.940.88%
13 Aug 2024 220.27216.56223.68216.565.622.62%
12 Aug 2024 214.65216.60218.15214.56-1.94-0.90%
09 Aug 2024 216.59215.82217.09212.972.401.12%
08 Aug 2024 214.19212.16214.89209.663.251.54%
07 Aug 2024 210.94219.87219.87209.08-7.89-3.61%
06 Aug 2024 218.83216.28221.77215.343.151.46%
05 Aug 2024 215.68213.17220.20209.00-7.96-3.56%
02 Aug 2024 223.64210.00225.68204.639.084.23%
01 Aug 2024 214.56212.75216.78211.001.310.61%
31 Jul 2024 213.25209.00215.86206.405.212.50%
30 Jul 2024 208.04207.91210.48206.27-0.50-0.24%
29 Jul 2024 208.54200.12208.58198.6011.505.84%
26 Jul 2024 197.04207.04207.04196.43-11.30-5.42%
25 Jul 2024 208.34204.85212.78203.862.141.04%
24 Jul 2024 206.20208.35210.76206.12-3.33-1.59%
23 Jul 2024 209.53207.74209.80205.912.251.09%
22 Jul 2024 207.28204.37207.58203.484.132.03%
19 Jul 2024 203.15206.94207.62202.76-0.73-0.36%
18 Jul 2024 203.88206.58209.00203.43-2.07-1.01%
17 Jul 2024 205.95205.00208.83204.03-0.85-0.41%
16 Jul 2024 206.80205.69207.72204.501.490.73%
15 Jul 2024 205.31204.34207.19203.180.480.23%
12 Jul 2024 204.83200.98206.84200.505.052.53%
11 Jul 2024 199.78195.13200.34195.007.453.87%
10 Jul 2024 192.33191.74192.93189.152.001.05%
09 Jul 2024 190.33193.48194.56188.56-2.59-1.34%
08 Jul 2024 192.92194.35194.86191.90-1.82-0.93%
05 Jul 2024 194.74190.50195.00189.325.342.82%
03 Jul 2024 189.40189.59189.99188.060.050.03%
02 Jul 2024 189.35187.50189.94187.502.411.29%
01 Jul 2024 186.94190.91192.38186.22-4.48-2.34%
28 Jun 2024 191.42191.71194.60189.57-0.16-0.08%
27 Jun 2024 191.58189.50192.74187.575.052.71%
26 Jun 2024 186.53183.84187.32183.842.691.46%
25 Jun 2024 183.84185.07186.81180.341.640.90%
24 Jun 2024 182.20189.95193.73179.42-23.63-11.48%
21 Jun 2024 205.83213.36213.53200.00-7.44-3.49%
20 Jun 2024 213.27210.94214.97210.011.000.47%
18 Jun 2024 212.27210.82212.62210.171.920.91%
17 Jun 2024 210.35209.06211.69205.38-1.38-0.65%
14 Jun 2024 211.73210.97212.00208.63-0.65-0.31%
13 Jun 2024 212.38209.54213.71208.891.490.71%
12 Jun 2024 210.89211.88214.54210.010.710.34%
11 Jun 2024 210.18209.58212.76207.05-1.48-0.70%
10 Jun 2024 211.66209.81211.82209.310.750.36%
07 Jun 2024 210.91211.07214.29209.46-0.65-0.31%
06 Jun 2024 211.56211.57212.49210.13-1.68-0.79%
05 Jun 2024 213.24211.29214.05210.122.060.98%
04 Jun 2024 211.18206.95212.23206.613.791.83%
03 Jun 2024 207.39207.84210.76204.411.060.51%
31 May 2024 206.33209.10210.94205.00-3.01-1.44%
30 May 2024 209.34205.90210.02205.663.381.64%
29 May 2024 205.96205.16207.74205.01-1.21-0.58%
28 May 2024 207.17212.41213.53206.16-6.09-2.86%
24 May 2024 213.26212.08214.49210.751.680.79%
23 May 2024 211.58218.10218.10210.24-6.69-3.07%
22 May 2024 218.27217.63219.98216.28-0.010.00%
21 May 2024 218.28218.26219.60216.66-0.46-0.21%
20 May 2024 218.74218.57219.93216.730.170.08%
17 May 2024 218.57219.82220.04217.53-1.40-0.64%
16 May 2024 219.97220.14222.96218.80-0.66-0.30%
15 May 2024 220.63218.07221.80217.674.782.21%
14 May 2024 215.85216.27219.80213.82-2.04-0.94%
13 May 2024 217.89215.00219.40213.824.071.90%
10 May 2024 213.82216.00217.55212.95-3.02-1.39%
09 May 2024 216.84212.64217.51211.973.961.86%
08 May 2024 212.88211.37212.92210.39-3.28-1.52%
07 May 2024 216.16217.20217.29215.70-0.78-0.36%
06 May 2024 216.94218.14218.49215.42-0.04-0.02%
03 May 2024 216.98219.63221.40216.72-1.17-0.54%
02 May 2024 218.15215.50218.25213.223.141.46%
01 May 2024 215.01212.65217.30211.361.020.48%
30 Apr 2024 213.99215.03215.41211.55-3.20-1.47%
29 Apr 2024 217.19214.11217.23210.20-0.87-0.40%
26 Apr 2024 218.06203.02218.38201.8634.6418.89%
25 Apr 2024 183.42183.07184.30179.00-0.36-0.20%
24 Apr 2024 183.78185.88186.88183.02-0.44-0.24%
23 Apr 2024 184.22182.59184.83181.703.872.15%
22 Apr 2024 180.35180.00180.81178.491.500.84%
19 Apr 2024 178.85179.15179.43176.921.240.70%
18 Apr 2024 177.61177.40179.80176.333.782.17%
17 Apr 2024 173.83182.00183.40172.19-11.03-5.97%
16 Apr 2024 184.86184.46186.72183.37-0.23-0.12%
15 Apr 2024 185.09187.95189.29184.78-0.77-0.41%
12 Apr 2024 185.86188.62189.41184.39-3.65-1.93%
11 Apr 2024 189.51195.14195.14189.40-4.29-2.21%
10 Apr 2024 193.80190.72194.62190.52-0.47-0.24%
09 Apr 2024 194.27189.00194.38187.986.513.47%
08 Apr 2024 187.76188.61188.97187.50-1.00-0.53%
05 Apr 2024 188.76185.02189.56185.023.762.03%
04 Apr 2024 185.00187.60188.15184.84-1.04-0.56%
03 Apr 2024 186.04185.99189.04185.391.680.91%
02 Apr 2024 184.36187.59188.29182.29-4.96-2.62%
01 Apr 2024 189.32198.31198.31189.24-8.71-4.40%
28 Mar 2024 198.03197.14198.54196.471.700.87%
27 Mar 2024 196.33195.49196.75194.212.151.11%
26 Mar 2024 194.18193.50195.66192.990.870.45%
25 Mar 2024 193.31192.50194.59191.821.310.68%
22 Mar 2024 192.00193.60193.82191.12-1.73-0.89%
21 Mar 2024 193.73193.45194.39192.361.350.70%
20 Mar 2024 192.38191.69193.02190.18-0.64-0.33%
19 Mar 2024 193.02190.90193.08190.202.061.08%
18 Mar 2024 190.96191.04192.04190.170.910.48%
15 Mar 2024 190.05188.84190.41187.84-1.70-0.89%
14 Mar 2024 191.75192.47194.37190.45-0.72-0.37%
13 Mar 2024 192.47193.68194.23191.69-1.31-0.68%
12 Mar 2024 193.78189.25194.71188.794.032.12%
11 Mar 2024 189.75185.55189.87184.381.310.70%
08 Mar 2024 188.44192.00194.79185.97-4.16-2.16%
07 Mar 2024 192.60190.00194.26188.918.324.51%
06 Mar 2024 184.28178.98184.36178.926.653.74%
05 Mar 2024 177.63181.18181.18176.32-3.09-1.71%
04 Mar 2024 180.72176.20181.18175.216.113.50%
01 Mar 2024 174.61173.25175.80170.560.890.51%
29 Feb 2024 173.72174.43174.74171.67-0.24-0.14%
28 Feb 2024 173.96180.99181.16171.99-7.03-3.88%
27 Feb 2024 180.99183.15184.10180.96-2.30-1.25%
26 Feb 2024 183.29184.04185.38181.70-0.75-0.41%
23 Feb 2024 184.04183.10185.80183.100.940.51%
22 Feb 2024 183.10180.26183.51179.012.811.56%
21 Feb 2024 180.29180.50180.83178.64-0.37-0.20%
20 Feb 2024 180.66180.46181.05179.180.200.11%
16 Feb 2024 180.46181.63183.88180.18-2.15-1.18%
15 Feb 2024 182.61182.47184.24180.312.061.14%
14 Feb 2024 180.55179.55180.98178.741.380.77%
13 Feb 2024 179.17179.65181.62178.49-3.35-1.84%
12 Feb 2024 182.52179.87184.00179.72-2.11-1.14%
09 Feb 2024 184.63184.84185.95182.270.880.48%
08 Feb 2024 183.75185.68186.07181.74-2.84-1.52%
07 Feb 2024 186.59190.35190.51186.52-4.13-2.17%
06 Feb 2024 190.72190.29192.64186.070.610.32%
05 Feb 2024 190.11191.20192.44190.09-1.75-0.91%
02 Feb 2024 191.86191.98193.27190.89-1.80-0.93%
01 Feb 2024 193.66190.44193.83189.803.461.82%
31 Jan 2024 190.20192.31193.04189.76-1.18-0.62%
30 Jan 2024 191.38190.80192.34189.680.150.08%
29 Jan 2024 191.23189.95197.85188.501.080.57%
26 Jan 2024 190.15187.98195.74187.003.802.04%
25 Jan 2024 186.35189.56190.04181.1014.578.48%
24 Jan 2024 171.78175.47177.77171.66-3.19-1.82%
23 Jan 2024 174.97177.32178.53173.33-1.85-1.05%
22 Jan 2024 176.82174.00179.10173.984.282.48%
19 Jan 2024 172.54173.37173.37170.48-0.22-0.13%
18 Jan 2024 172.76171.78173.36170.392.051.20%
17 Jan 2024 170.71171.46171.57168.290.500.29%
16 Jan 2024 170.21171.71172.03169.24-3.69-2.12%
12 Jan 2024 173.90178.56179.56172.57-3.99-2.24%
11 Jan 2024 177.89177.41179.11175.420.600.34%
10 Jan 2024 177.29176.58178.89175.28-0.54-0.30%
09 Jan 2024 177.83176.20182.46176.135.062.93%
08 Jan 2024 172.77167.69173.30166.905.953.57%
05 Jan 2024 166.82166.67169.34166.24-0.76-0.45%
04 Jan 2024 167.58164.58168.13164.121.791.08%
03 Jan 2024 165.79170.03170.30164.75-5.99-3.49%
02 Jan 2024 171.78171.29172.84169.44-0.24-0.14%
29 Dec 2023 172.02171.86173.10171.05-0.98-0.57%
28 Dec 2023 173.00178.51180.44172.520.020.01%
27 Dec 2023 172.98172.93173.45171.47-0.41-0.24%
26 Dec 2023 173.39171.34173.55171.011.991.16%
22 Dec 2023 171.40174.40174.40171.27-3.41-1.95%
21 Dec 2023 174.81175.36177.32172.420.840.48%
20 Dec 2023 173.97173.86177.69172.770.390.22%
19 Dec 2023 173.58171.38173.99171.383.672.16%
18 Dec 2023 169.91169.00170.67168.200.860.51%
15 Dec 2023 169.05171.25172.90168.37-3.59-2.08%
14 Dec 2023 172.64173.96175.76170.640.540.31%
13 Dec 2023 172.10166.84172.41165.844.372.61%
12 Dec 2023 167.73164.41167.80163.434.192.56%
11 Dec 2023 163.54162.18164.24162.180.670.41%
08 Dec 2023 162.87163.67163.93162.48-0.62-0.38%
07 Dec 2023 163.49163.84164.74162.05-0.51-0.31%
06 Dec 2023 164.00163.10165.39162.813.051.90%
05 Dec 2023 160.95160.84163.03160.16-0.58-0.36%
04 Dec 2023 161.53160.84162.48159.601.891.18%
01 Dec 2023 159.64157.45159.74156.391.911.21%
30 Nov 2023 157.73159.25160.16156.67-1.12-0.71%
29 Nov 2023 158.85158.50164.10158.483.172.04%
28 Nov 2023 155.68151.95155.99151.953.112.04%
27 Nov 2023 152.57152.67153.73152.32-1.31-0.85%
24 Nov 2023 153.88152.64154.07152.541.270.83%
22 Nov 2023 152.61153.99154.24152.080.090.06%
21 Nov 2023 152.52151.10153.04150.391.310.87%
20 Nov 2023 151.21148.45152.16148.032.271.52%
17 Nov 2023 148.94148.81150.10147.390.040.03%
16 Nov 2023 148.90149.96151.16148.60-3.25-2.14%
15 Nov 2023 152.15147.31153.65147.314.843.29%
14 Nov 2023 147.31145.23148.20144.294.393.07%
13 Nov 2023 142.92145.62146.74140.81-0.68-0.47%
10 Nov 2023 143.60142.80143.89141.280.180.13%
09 Nov 2023 143.42147.52148.75142.65-5.36-3.60%
08 Nov 2023 148.78152.50153.00146.70-1.48-0.98%
07 Nov 2023 150.26153.24155.07149.77-3.62-2.35%
06 Nov 2023 153.88153.94156.17153.011.070.70%
03 Nov 2023 152.81152.06154.22151.472.711.81%
02 Nov 2023 150.10150.51151.16147.762.921.98%
01 Nov 2023 147.18143.42147.88142.705.964.22%
31 Oct 2023 141.22138.58142.46138.553.772.74%
30 Oct 2023 137.45137.72140.20134.122.802.08%
27 Oct 2023 134.65144.82146.27132.24-4.08-2.94%
26 Oct 2023 138.73139.84143.51138.50-1.77-1.26%
25 Oct 2023 140.50141.08142.32139.51-1.77-1.24%
24 Oct 2023 142.27144.98146.28141.48-4.36-2.97%
23 Oct 2023 146.63148.07148.74145.192.431.69%
20 Oct 2023 144.20142.50145.68141.811.911.34%
19 Oct 2023 142.29142.14144.80141.59-0.14-0.10%
18 Oct 2023 142.43141.98145.76141.960.590.42%
17 Oct 2023 141.84139.70142.37139.190.600.42%
16 Oct 2023 141.24140.47141.67139.180.990.71%
13 Oct 2023 140.25136.12140.43136.083.952.90%
12 Oct 2023 136.30141.51143.10136.02-7.93-5.50%
11 Oct 2023 144.23149.12150.23140.28-6.18-4.11%
10 Oct 2023 150.41148.37150.83147.313.872.64%
09 Oct 2023 146.54144.11147.23142.22-0.05-0.03%
06 Oct 2023 146.59146.92149.41145.241.070.74%
05 Oct 2023 145.52146.02146.84142.40-2.49-1.68%
04 Oct 2023 148.01145.01148.28144.263.422.37%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 101.74
52-Week Low Change % 0.77%
52-Week High Change -21.20
52-Week High Change % -0.08%

Stock Price Average

50 Day Average 233.08
50 Day Average Change 0.90
50 Day Average Change % 0.00%
200 Day Average 202.98
200 Day Average Change 31.00
200 Day Average Change % 0.15%

Share Statistics

ResMed Inc. Financials

 2020-06-302021-06-302022-06-302023-06-302024-06-30
Asset Impairment Charge14519000.0    
Beginning Cash Position 463156000.0295278000.0273710000.0227891000.0
Capital Expenditure -116826000.0-156036000.0-134000000.0-114856000.0
Cash Dividends Paid -226713000.0-245341000.0-258276000.0-282320000.0
Cash Flow From Continuing Financing Activities -764632000.0-128363000.0422874000.0-1119287000.0
Cash Flow From Continuing Investing Activities -158462000.0-229918000.0-1159845000.0-269784000.0
Cash Flow From Continuing Operating Activities 736718000.0351147000.0693299000.01401260000.0
Change In Account Payable-23424000.0210708000.0-247632000.0 122072000.0
Change In Inventory -21954000.0-311681000.0-248833000.0172203000.0
Change In Payable-23424000.0210708000.0-247632000.0 122072000.0
Change In Payables And Accrued Expense 210708000.0-247632000.031342000.0122072000.0
Change In Prepaid Assets -58154000.0-168109000.0-138125000.0-115213000.0
Change In Receivables -129195000.019346000.0-106511000.0-134278000.0
Change In Working Capital 1405000.0-708076000.0-462127000.044784000.0
Changes In Account Receivables -129195000.019346000.0-106511000.0-134278000.0
Changes In Cash -186376000.0-7134000.0-43672000.012189000.0
Common Stock Dividend Paid -226713000.0-245341000.0-258276000.0-282320000.0
Common Stock Issuance 37790000.047384000.049142000.053094000.0
Common Stock Payments0.00.00.00.0-150011000.0
Depreciation 191518000.0193841000.0197562000.0216209000.0
Depreciation Amortization Depletion 191518000.0193841000.0197562000.0216209000.0
Depreciation And Amortization 191518000.0193841000.0197562000.0216209000.0
Earnings Losses From Equity Investments 11205000.08486000.010138000.01848000.0
Effect Of Exchange Rate Changes 18498000.0-14434000.0-2147000.0-1719000.0
End Cash Position 295278000.0273710000.0227891000.0238361000.0
Financing Cash Flow -764632000.0-128363000.0422874000.0-1119287000.0
Free Cash Flow 619892000.0195111000.0559299000.01286404000.0
Gain Loss On Investment Securities -14515000.012202000.0-9922000.04045000.0
Income Tax Paid Supplemental Data 221359000.0478120000.0216866000.0278400000.0
Interest Paid Supplemental Data 23989000.022312000.047379000.045708000.0
Investing Cash Flow -158462000.0-229918000.0-1159845000.0-269784000.0
Issuance Of Capital Stock 37790000.047384000.049142000.053094000.0
Issuance Of Debt 90000000.0288000000.01070000000.0105000000.0
Long Term Debt Issuance 90000000.0288000000.01070000000.0105000000.0
Long Term Debt Payments -612000000.0-166000000.0-405000000.0-835000000.0
Net Business Purchase And Sale -39067000.0-42784000.0-1012749000.0-133464000.0
Net Common Stock Issuance 37790000.047384000.049142000.0-96917000.0
Net Income From Continuing Operations 474505000.0779437000.0897556000.01020951000.0
Net Intangibles Purchase And Sale -14114000.0-21201000.0-14328000.0-15396000.0
Net Investment Purchase And Sale -2569000.0-31098000.0-13096000.0-21464000.0
Net Issuance Payments Of Debt -522000000.0122000000.0665000000.0-730000000.0
Net Long Term Debt Issuance -522000000.0122000000.0665000000.0-730000000.0
Net Other Financing Charges -53709000.0-52406000.0-32992000.0-10050000.0
Net PPEPurchase And Sale -102712000.0-134835000.0-119672000.0-99460000.0
Operating Cash Flow 736718000.0351147000.0693299000.01401260000.0
Operating Gains Losses -3310000.020688000.0216000.05893000.0
Other Non Cash Items-7000.08673000.0 -11050000.033239000.0
Purchase Of Business -39067000.0-42784000.0-1012749000.0-133464000.0
Purchase Of Intangibles -14114000.0-21201000.0-14328000.0-15396000.0
Purchase Of Investment -21788000.0-37900000.0-32229000.0-22464000.0
Purchase Of PPE -102712000.0-134835000.0-119672000.0-99460000.0
Repayment Of Debt -612000000.0-166000000.0-405000000.0-835000000.0
Repurchase Of Capital Stock0.00.00.00.0-150011000.0
Sale Of Investment 19219000.06802000.019133000.01000000.0
Stock Based Compensation 63927000.065257000.071142000.080184000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.