ResMed Inc. (RMD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RMD Historical Performance
Short-Term Returns
RMD Stock Price Trajectory (2011–2026)
As of May 8, 2026, ResMed Inc. (RMD) trades at $206.96, representing a -15.4% return over the past year. The stock has delivered a +11.0% total return over five years (+1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $301.34 on September 9, 2021. From this peak, RMD has corrected -31.3%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers PHG (+13.7% 1Y), ITGR (-26.1% 1Y), and NVCR (+1.1% 1Y), RMD has underperformed the peer group average. Compare RMD vs PHG →
RMD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 209.84 | 211.23 | 206.37 | 206.96 | 1.00M | -1.28% |
| 2026-05-06 | 210.19 | 213.53 | 207.12 | 209.64 | 1.40M | +0.85% |
| 2026-05-05 | 211.04 | 211.04 | 206.84 | 207.88 | 1.83M | -0.74% |
| 2026-05-04 | 205.00 | 209.62 | 204.42 | 209.43 | 2.46M | +2.15% |
| 2026-05-01 | 206.00 | 206.84 | 198.64 | 205.02 | 2.83M | -4.11% |
| 2026-04-30 | 212.47 | 215.13 | 210.60 | 213.81 | 1.46M | +0.89% |
| 2026-04-29 | 215.68 | 216.59 | 211.93 | 211.93 | 1.25M | -2.40% |
| 2026-04-28 | 220.92 | 222.40 | 215.30 | 217.14 | 1.52M | -2.20% |
| 2026-04-27 | 219.13 | 223.92 | 218.86 | 222.02 | 1.04M | +0.99% |
| 2026-04-24 | 218.21 | 220.22 | 217.00 | 219.85 | 692K | +0.15% |
| 2026-04-23 | 221.38 | 221.47 | 216.68 | 219.51 | 936K | -1.14% |
| 2026-04-22 | 222.00 | 225.18 | 220.21 | 222.04 | 783K | +0.37% |
| 2026-04-21 | 225.51 | 227.31 | 220.00 | 221.22 | 1.10M | -2.18% |
| 2026-04-20 | 227.66 | 229.30 | 224.29 | 226.14 | 956K | -0.87% |
| 2026-04-17 | 226.09 | 230.03 | 225.47 | 228.12 | 1.08M | +1.51% |
| 2026-04-16 | 227.68 | 230.08 | 223.79 | 224.72 | 1.04M | -1.78% |
| 2026-04-15 | 231.34 | 231.99 | 226.46 | 228.80 | 1.15M | -0.82% |
| 2026-04-14 | 229.30 | 232.32 | 228.39 | 230.69 | 592K | +0.19% |
| 2026-04-13 | 228.15 | 230.34 | 226.92 | 230.26 | 464K | +0.61% |
| 2026-04-10 | 229.38 | 230.03 | 227.08 | 228.87 | 828K | +0.39% |
| 2026-04-09 | 227.99 | 229.56 | 225.16 | 227.98 | 1.08M | -1.18% |
| 2026-04-08 | 232.24 | 234.91 | 229.82 | 230.70 | 1.09M | +2.06% |
| 2026-04-07 | 224.25 | 228.23 | 222.35 | 226.05 | 935K | +0.50% |
| 2026-04-06 | 224.52 | 226.63 | 223.59 | 224.93 | 532K | +0.37% |
| 2026-04-02 | 221.37 | 226.26 | 219.01 | 224.09 | 444K | +0.56% |
| 2026-04-01 | 224.62 | 225.80 | 221.00 | 222.85 | 946K | -0.73% |
| 2026-03-31 | 222.58 | 225.05 | 219.40 | 224.48 | 883K | +2.02% |
| 2026-03-30 | 222.00 | 222.00 | 218.46 | 220.03 | 624K | -0.20% |
| 2026-03-27 | 222.51 | 222.51 | 219.60 | 220.47 | 857K | -0.91% |
| 2026-03-26 | 225.09 | 228.53 | 221.22 | 222.50 | 978K | -1.68% |
Full RMD Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See RMD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RMD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RMD vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonRMD — Frequently Asked Questions
Quick answers to the most common questions about buying RMD stock.
How has RMD stock performed recently?
RMD declined -15.4% over the past year, below its 5-year annualized CAGR of +1.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RMD's all-time high price?
ResMed Inc. reached $301.34 on 2021-09-09. The 52-week high is $293.81. Current 1-year return of -15.4% places the stock further from historical peaks.
Where can I download RMD historical price data?
This page provides RMD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.