ResMed Stock Price History
NYSE: RMDHealth CareMedical/Dental InstrumentsUSD
230.05+3.32 (+1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RMD price history at a glance
The price history for ResMed (RMD) on this page begins on May 29, 1995, when the stock closed at $0.6719; it most recently closed at $230.05 on October 5, 2026. The highest price in this record is $301.34, reached on September 6, 2021; the latest close is 23.7% below that peak. Across the 30 complete calendar years in the table, RMD finished higher in 23 and lower in 7. Its best year was 1998 (+224.1%) and its worst was 2002 (-40.2%).
Over roughly 31 years the share price changed +34138.7%, a 20.5% compound annual price return (excluding dividends). In the last 12 months alone, RMD has lost 15.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $301.34
- Date of high
- Sep 6, 2021
- Low since 1995
- $0.6094
- Date of low
- Jun 5, 1995
- 52-week high
- $277.67
- 52-week low
- $180.27
- Last close
- $230.05
RMD returns
1 week
+5.10%
1 month
+4.59%
3 months
+12.84%
6 months
+0.52%
Year to date
-4.49%
1 year
-15.42%
3 years
+64.03%
5 years
-9.96%
RMD price return, excluding dividends.
RMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 230.05 | -6.03% |
| 2025 | 244.81 | +5.67% |
| 2024 | 231.67 | +34.68% |
| 2023 | 172.02 | -17.35% |
| 2022 | 208.13 | -20.10% |
| 2021 | 260.48 | +22.54% |
| 2020 | 212.56 | +36.88% |
| 2019 | 155.29 | +40.93% |
| 2018 | 110.19 | +30.11% |
| 2017 | 84.69 | +36.49% |
| 2016 | 62.05 | +15.57% |
| 2015 | 53.69 | -6.09% |
| 2014 | 57.17 | +22.29% |
| 2013 | 46.75 | +9.08% |
| 2012 | 42.86 | +68.74% |
| 2011 | 25.40 | -26.67% |
| 2010 | 34.64 | +32.54% |
| 2009 | 26.14 | +36.19% |
| 2008 | 19.19 | -22.54% |
| 2007 | 24.78 | +0.67% |
| 2006 | 24.61 | +28.48% |
| 2005 | 19.16 | +49.94% |
| 2004 | 12.78 | +21.67% |
| 2003 | 10.50 | +35.83% |
| 2002 | 7.73 | -40.16% |
| 2001 | 12.92 | +29.58% |
| 2000 | 9.97 | +91.02% |
| 1999 | 5.22 | -7.99% |
| 1998 | 5.67 | +224.11% |
| 1997 | 1.75 | +30.23% |
| 1996 | 1.34 | +65.39% |
| 1995* | 0.8125 | +20.93% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
RMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 226.54 | 231.35 | 226.42 | 230.05 | +1.46% | |
| 225.79 | 226.86 | 223.10 | 226.73 | +0.33% | |
| 222.27 | 228.75 | 221.83 | 225.98 | +2.40% | |
| 223.90 | 225.23 | 219.96 | 220.69 | -0.97% | |
| 218.44 | 223.72 | 218.44 | 222.86 | +1.81% | |
| 221.66 | 223.73 | 218.03 | 218.89 | -1.02% | |
| 220.75 | 224.14 | 219.00 | 221.15 | +0.02% | |
| 222.63 | 224.04 | 220.00 | 221.10 | -0.78% | |
| 221.96 | 224.22 | 220.32 | 222.83 | +0.33% | |
| 221.52 | 223.00 | 218.26 | 222.10 | +0.05% | |
| 221.08 | 223.22 | 220.13 | 222.00 | +0.05% | |
| 223.08 | 224.50 | 220.39 | 221.89 | -0.18% | |
| 222.78 | 225.10 | 220.00 | 222.30 | +0.15% | |
| 226.22 | 227.90 | 221.82 | 221.97 | -0.73% | |
| 225.16 | 226.52 | 223.34 | 223.61 | -0.61% | |
| 228.21 | 228.39 | 224.56 | 224.99 | -1.50% | |
| 228.25 | 229.57 | 225.08 | 228.42 | +0.07% | |
| 228.19 | 229.33 | 224.26 | 228.25 | -0.52% | |
| 226.36 | 234.33 | 225.12 | 229.44 | +2.89% | |
| 221.04 | 225.82 | 220.94 | 222.99 | +2.16% | |
| 220.44 | 221.29 | 215.97 | 218.27 | -0.60% | |
| 217.93 | 221.25 | 215.80 | 219.58 | -0.17% | |
| 220.85 | 220.85 | 217.00 | 219.95 | -0.50% | |
| 226.22 | 226.67 | 220.45 | 221.05 | -3.20% | |
| 225.91 | 228.49 | 225.12 | 228.35 | -0.37% | |
| 231.20 | 233.05 | 227.27 | 229.19 | -0.73% | |
| 234.73 | 237.21 | 230.78 | 230.87 | -0.21% | |
| 239.90 | 242.40 | 230.18 | 231.36 | -3.64% | |
| 237.97 | 241.71 | 236.16 | 240.10 | -0.10% | |
| 236.64 | 241.06 | 235.01 | 240.33 | +1.94% | |
| 233.06 | 237.94 | 232.29 | 235.76 | +0.03% | |
| 233.66 | 237.76 | 232.10 | 235.69 | -0.38% | |
| 232.22 | 238.37 | 231.89 | 236.59 | +1.78% | |
| 231.00 | 233.23 | 228.87 | 232.45 | +0.40% | |
| 229.44 | 234.14 | 228.54 | 231.52 | +1.35% | |
| 229.03 | 232.99 | 228.38 | 228.44 | -0.96% | |
| 221.00 | 231.04 | 220.44 | 230.65 | +4.85% | |
| 221.00 | 223.47 | 219.97 | 219.98 | -0.18% | |
| 222.68 | 223.94 | 218.66 | 220.37 | -1.82% | |
| 228.12 | 228.55 | 223.79 | 224.46 | -1.01% | |
| 226.00 | 227.76 | 223.22 | 226.74 | +0.33% | |
| 218.73 | 226.64 | 218.73 | 226.00 | +0.52% | |
| 218.78 | 225.76 | 215.71 | 224.84 | +2.18% | |
| 211.89 | 220.41 | 210.58 | 220.05 | +3.83% | |
| 207.18 | 215.50 | 202.00 | 211.94 | -5.06% | |
| 224.84 | 226.12 | 222.20 | 223.24 | -0.35% | |
| 222.00 | 225.00 | 220.49 | 224.03 | +0.40% | |
| 212.26 | 223.21 | 210.93 | 223.14 | +3.69% | |
| 214.00 | 217.57 | 212.86 | 215.19 | +2.00% | |
| 206.72 | 211.78 | 205.22 | 210.98 | +1.16% | |
| 210.50 | 211.42 | 206.59 | 208.56 | -2.67% | |
| 208.58 | 215.20 | 207.79 | 214.29 | +2.55% | |
| 206.17 | 210.11 | 204.60 | 208.96 | +2.90% | |
| 197.29 | 203.58 | 195.80 | 203.08 | +4.00% | |
| 194.27 | 197.60 | 194.23 | 195.27 | +1.76% | |
| 191.55 | 192.55 | 190.21 | 191.89 | -0.53% | |
| 196.94 | 197.08 | 191.67 | 192.91 | -1.48% | |
| 194.60 | 198.23 | 194.00 | 195.80 | -1.41% | |
| 196.94 | 198.73 | 194.52 | 198.61 | -0.19% | |
| 201.19 | 203.04 | 198.22 | 198.99 | -1.86% | |
| 196.49 | 203.88 | 195.09 | 202.76 | +2.11% | |
| 194.61 | 199.56 | 194.06 | 198.57 | +2.88% | |
| 193.31 | 195.05 | 190.76 | 193.01 | -2.77% | |
| 193.72 | 200.55 | 190.25 | 198.50 | -2.63% | |
| 208.61 | 209.36 | 203.40 | 203.87 | -2.20% | |
| 206.39 | 209.33 | 205.00 | 208.45 | +1.27% | |
| 212.53 | 214.50 | 205.21 | 205.84 | -6.33% | |
| 219.34 | 219.98 | 216.52 | 219.75 | +0.62% | |
| 211.88 | 222.43 | 211.88 | 218.40 | +4.18% | |
| 204.00 | 209.68 | 203.15 | 209.63 | +4.24% | |
| 196.99 | 203.22 | 196.99 | 201.10 | +3.19% | |
| 197.48 | 198.68 | 192.81 | 194.88 | -1.79% | |
| 201.00 | 202.08 | 197.65 | 198.43 | -0.93% | |
| 199.54 | 201.89 | 198.21 | 200.29 | +0.85% | |
| 199.24 | 202.68 | 198.24 | 198.60 | +1.07% | |
| 193.43 | 197.60 | 192.36 | 196.50 | +2.74% | |
| 191.53 | 193.85 | 190.16 | 191.26 | +1.49% | |
| 188.52 | 190.73 | 187.25 | 188.45 | -0.10% | |
| 188.92 | 190.36 | 187.01 | 188.63 | +1.26% | |
| 190.00 | 192.00 | 184.65 | 186.29 | -3.94% | |
| 192.67 | 195.20 | 191.85 | 193.94 | +0.62% | |
| 195.77 | 197.41 | 191.65 | 192.74 | -1.05% | |
| 194.97 | 197.10 | 192.52 | 194.78 | +1.24% | |
| 193.77 | 197.25 | 191.72 | 192.39 | -0.61% | |
| 196.79 | 197.15 | 193.53 | 193.57 | -1.71% | |
| 194.44 | 197.34 | 193.75 | 196.94 | +1.97% | |
| 194.00 | 195.03 | 192.19 | 193.14 | -1.48% | |
| 196.28 | 199.99 | 194.73 | 196.04 | +0.89% | |
| 191.44 | 194.46 | 189.39 | 194.32 | +4.22% | |
| 185.00 | 190.80 | 184.07 | 186.46 | +1.99% | |
| 182.78 | 184.84 | 180.27 | 182.82 | -1.94% | |
| 188.36 | 190.13 | 184.59 | 186.44 | -2.17% | |
| 203.75 | 205.09 | 190.38 | 190.57 | -6.32% | |
| 205.59 | 206.98 | 203.05 | 203.42 | -1.30% | |
| 209.07 | 211.56 | 206.07 | 206.10 | -0.90% | |
| 207.63 | 210.00 | 206.22 | 207.98 | -0.03% | |
| 208.98 | 211.06 | 207.25 | 208.05 | -0.45% | |
| 207.74 | 210.23 | 205.65 | 208.98 | -0.42% | |
| 208.99 | 211.74 | 207.28 | 209.86 | +1.00% | |
| 203.00 | 208.92 | 202.40 | 207.78 | +1.78% | |
| 200.54 | 205.49 | 200.25 | 204.15 | +1.12% | |
| 204.01 | 206.00 | 201.47 | 201.88 | -0.29% | |
| 203.06 | 204.80 | 202.09 | 202.46 | +0.04% | |
| 202.02 | 203.24 | 200.77 | 202.37 | -0.70% | |
| 200.00 | 205.15 | 200.00 | 203.79 | +2.53% | |
| 205.16 | 206.68 | 198.61 | 198.76 | -3.87% | |
| 206.79 | 207.98 | 203.92 | 206.76 | -0.06% | |
| 209.26 | 211.23 | 206.37 | 206.89 | -1.31% | |
| 207.12 | 213.53 | 207.12 | 209.64 | +0.85% | |
| 211.00 | 211.00 | 205.94 | 207.88 | -0.74% | |
| 205.00 | 209.62 | 204.42 | 209.43 | +2.15% | |
| 206.00 | 206.84 | 198.64 | 205.02 | -4.11% | |
| 212.47 | 215.14 | 210.60 | 213.81 | +0.89% | |
| 215.68 | 216.59 | 211.93 | 211.93 | -2.40% | |
| 221.84 | 222.40 | 215.30 | 217.14 | -2.20% | |
| 219.13 | 223.92 | 218.86 | 222.02 | +0.99% | |
| 218.17 | 220.23 | 217.00 | 219.85 | +0.15% | |
| 221.38 | 221.47 | 216.68 | 219.51 | -1.14% | |
| 222.00 | 225.18 | 220.21 | 222.04 | +0.37% | |
| 225.51 | 227.31 | 220.00 | 221.22 | -2.18% | |
| 227.66 | 229.30 | 224.30 | 226.14 | -0.87% | |
| 226.09 | 230.03 | 225.47 | 228.12 | +1.51% | |
| 227.68 | 230.08 | 223.79 | 224.72 | -1.78% | |
| 231.34 | 231.99 | 226.46 | 228.80 | -0.82% | |
| 228.94 | 232.32 | 228.39 | 230.69 | +0.19% | |
| 228.15 | 230.34 | 226.92 | 230.26 | +0.61% | |
| 229.38 | 230.03 | 227.08 | 228.87 | +0.39% | |
| 227.99 | 229.56 | 225.16 | 227.98 | -1.18% | |
| 231.30 | 234.91 | 229.82 | 230.70 | +2.06% | |
| 224.25 | 228.23 | 222.35 | 226.05 | +0.50% | |
| 224.28 | 226.63 | 223.59 | 224.93 | +0.37% | |
| 220.99 | 226.30 | 219.01 | 224.09 | +0.56% | |
| 224.62 | 225.80 | 221.00 | 222.85 | -0.73% | |
| 222.58 | 225.05 | 219.40 | 224.48 | +2.02% | |
| 222.00 | 222.00 | 218.39 | 220.03 | -0.20% | |
| 222.51 | 222.51 | 219.57 | 220.47 | -0.91% | |
| 225.09 | 228.53 | 221.22 | 222.50 | -1.68% | |
| 230.93 | 232.60 | 219.40 | 226.31 | -0.82% | |
| 226.83 | 231.45 | 224.92 | 228.19 | +0.10% | |
| 229.50 | 231.77 | 227.57 | 227.97 | +0.88% | |
| 225.46 | 227.45 | 224.78 | 225.99 | -0.62% | |
| 228.10 | 230.15 | 226.43 | 227.41 | -0.21% | |
| 231.57 | 232.20 | 227.87 | 227.88 | -2.41% | |
| 233.65 | 235.17 | 232.00 | 233.50 | +1.25% | |
| 230.86 | 234.89 | 229.56 | 230.61 | -0.10% | |
| 234.89 | 235.80 | 230.21 | 230.84 | -0.68% | |
| 237.87 | 238.80 | 231.40 | 232.41 | -3.22% | |
| 245.42 | 245.88 | 237.52 | 240.15 | -2.82% | |
| 251.92 | 252.53 | 246.63 | 247.11 | -2.30% | |
| 250.08 | 253.13 | 246.17 | 252.93 | +0.02% | |
| 253.15 | 253.26 | 248.13 | 252.87 | -0.96% | |
| 256.05 | 258.20 | 250.97 | 255.32 | -1.44% | |
| 260.00 | 260.22 | 254.35 | 259.05 | +0.30% | |
| 255.92 | 260.00 | 254.05 | 258.28 | +0.35% | |
| 254.30 | 258.40 | 250.57 | 257.39 | +0.44% | |
| 255.89 | 257.50 | 252.74 | 256.26 | -0.31% | |
| 254.18 | 258.24 | 253.58 | 257.06 | +1.79% | |
| 251.51 | 252.81 | 250.19 | 252.53 | +0.36% | |
| 259.08 | 260.00 | 250.36 | 251.63 | -3.51% | |
| 257.61 | 261.91 | 257.03 | 260.79 | +0.64% | |
| 255.66 | 259.20 | 254.28 | 259.12 | +1.10% | |
| 257.66 | 260.17 | 255.76 | 256.29 | -1.01% | |
| 255.84 | 262.17 | 255.09 | 258.91 | +1.21% | |
| 251.05 | 257.79 | 248.99 | 255.82 | +1.29% | |
| 247.16 | 254.21 | 246.21 | 252.55 | +2.78% | |
| 255.66 | 257.39 | 245.65 | 245.73 | -5.35% | |
| 260.52 | 261.84 | 253.42 | 259.62 | -1.49% | |
| 276.01 | 277.67 | 262.99 | 263.54 | -4.50% | |
| 272.00 | 276.43 | 269.62 | 275.96 | +1.59% | |
| 267.05 | 272.33 | 267.03 | 271.63 | +1.72% | |
| 262.38 | 268.33 | 262.06 | 267.05 | +1.53% | |
| 251.31 | 264.88 | 251.31 | 263.03 | +4.62% | |
| 253.36 | 257.43 | 250.54 | 251.41 | -1.31% | |
| 257.18 | 258.45 | 250.85 | 254.74 | -1.38% | |
| 251.03 | 258.64 | 245.21 | 258.31 | +0.27% | |
| 257.02 | 261.00 | 254.55 | 257.61 | -0.04% | |
| 255.92 | 258.46 | 254.44 | 257.72 | +0.87% | |
| 255.89 | 257.93 | 254.86 | 255.50 | +0.01% | |
| 252.22 | 256.22 | 252.22 | 255.47 | +1.22% | |
| 254.78 | 255.63 | 250.19 | 252.38 | -1.16% | |
| 262.00 | 264.09 | 254.65 | 255.35 | -1.52% | |
| 254.86 | 260.84 | 252.84 | 259.28 | +2.41% | |
| 257.12 | 258.39 | 252.77 | 253.19 | -1.70% | |
| 260.14 | 261.04 | 256.99 | 257.58 | -1.20% | |
| 259.25 | 261.36 | 256.56 | 260.70 | +0.46% | |
| 253.65 | 260.16 | 252.49 | 259.51 | +1.90% | |
| 260.42 | 262.87 | 251.71 | 254.67 | -1.23% | |
| 251.38 | 257.99 | 250.32 | 257.84 | +2.13% | |
| 252.92 | 253.81 | 250.18 | 252.47 | +0.62% | |
| 247.04 | 252.00 | 246.85 | 250.92 | +1.09% | |
| 248.00 | 250.13 | 245.52 | 248.21 | -0.39% | |
| 244.72 | 250.15 | 243.50 | 249.19 | +1.56% | |
| 243.27 | 247.29 | 242.54 | 245.36 | +0.22% | |
| 241.75 | 245.34 | 240.00 | 244.81 | +1.64% | |
| 242.50 | 243.01 | 240.80 | 240.87 | -0.91% | |
| 242.41 | 243.65 | 240.90 | 243.08 | +0.09% | |
| 244.00 | 245.52 | 242.20 | 242.85 | -0.78% | |
| 244.29 | 245.99 | 243.50 | 244.76 | +0.13% | |
| 244.50 | 245.46 | 244.09 | 244.44 | -0.07% | |
| 246.02 | 247.45 | 243.13 | 244.60 | -0.84% | |
| 243.95 | 247.21 | 243.07 | 246.67 | +0.71% | |
| 242.93 | 245.90 | 242.02 | 244.94 | +0.99% | |
| 246.10 | 247.78 | 241.66 | 242.55 | -1.38% | |
| 247.01 | 249.75 | 245.03 | 245.94 | -0.57% | |
| 248.01 | 249.92 | 243.62 | 247.34 | -2.26% | |
| 255.00 | 255.83 | 250.86 | 253.07 | +0.32% | |
| 252.92 | 252.93 | 250.37 | 252.27 | -0.05% | |
| 251.50 | 255.61 | 251.29 | 252.39 | +0.35% | |
| 257.40 | 259.99 | 248.94 | 251.50 | +2.02% | |
| 250.23 | 251.94 | 245.97 | 246.52 | -1.41% | |
| 256.07 | 256.55 | 249.57 | 250.04 | -2.54% | |
| 255.00 | 257.98 | 254.40 | 256.55 | +2.00% | |
| 251.25 | 252.75 | 250.34 | 251.51 | +0.03% | |
| 251.47 | 254.10 | 250.10 | 251.44 | +0.24% | |
| 249.31 | 252.84 | 248.75 | 250.85 | +0.99% | |
| 244.16 | 253.89 | 237.63 | 248.38 | -2.91% | |
| 256.00 | 258.09 | 255.70 | 255.83 | +0.31% | |
| 255.82 | 257.17 | 254.98 | 255.04 | -0.30% | |
| 251.59 | 257.00 | 250.25 | 255.80 | +2.11% | |
| 249.23 | 251.57 | 248.45 | 250.52 | -0.09% | |
| 244.28 | 254.00 | 243.04 | 250.75 | +2.80% | |
| 244.57 | 246.88 | 241.81 | 243.92 | -0.44% | |
| 246.00 | 248.05 | 242.60 | 244.99 | -0.50% | |
| 245.19 | 247.31 | 243.79 | 246.22 | +0.62% | |
| 244.28 | 247.26 | 243.20 | 244.71 | +0.10% | |
| 250.04 | 251.17 | 244.29 | 244.46 | -3.03% | |
| 251.01 | 255.10 | 249.73 | 252.11 | -0.30% | |
| 252.05 | 256.00 | 251.26 | 252.86 | +0.17% | |
| 250.25 | 254.75 | 248.16 | 252.43 | +0.93% | |
| 250.00 | 252.27 | 245.76 | 250.10 | -0.55% | |
| 248.66 | 251.54 | 245.85 | 251.49 | +0.74% | |
| 242.56 | 250.70 | 242.02 | 249.65 | +1.81% | |
| 245.30 | 246.10 | 241.62 | 245.22 | -0.48% | |
| 247.71 | 247.71 | 243.14 | 246.40 | -1.02% | |
| 247.54 | 252.15 | 243.12 | 248.95 | +0.84% | |
| 254.51 | 257.17 | 239.41 | 246.88 | -2.13% | |
| 255.27 | 257.10 | 251.05 | 252.26 | -0.54% | |
| 256.47 | 258.35 | 252.90 | 253.62 | -1.15% | |
| 259.68 | 264.00 | 256.57 | 256.57 | -1.02% | |
| 259.70 | 260.92 | 258.05 | 259.21 | -0.11% | |
| 266.83 | 266.97 | 259.41 | 259.49 | -2.18% | |
| 266.49 | 267.19 | 263.84 | 265.26 | -0.46% | |
| 269.68 | 270.56 | 265.90 | 266.48 | -0.65% | |
| 268.02 | 270.81 | 266.31 | 268.22 | -1.18% | |
| 268.37 | 271.72 | 266.78 | 271.41 | +1.24% | |
| 269.04 | 270.54 | 263.10 | 268.09 | -0.71% | |
| 270.98 | 273.75 | 269.62 | 270.00 | +0.11% | |
| 270.96 | 272.05 | 267.61 | 269.70 | -0.14% | |
| 268.56 | 272.18 | 267.00 | 270.07 | -1.08% | |
| 274.29 | 277.33 | 271.13 | 273.01 | +0.37% | |
| 277.84 | 277.85 | 271.40 | 272.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMD chart for longer ranges.