ResMed Inc. (RMD) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -7.6%
- 3M
- -17.2%
- YTD
- -22.9%
- 1Y
- -24.8%
- 3Y
- -4.5%
- 5Y
- -4.5%
Loading 10-year price history...
RMD Historical Performance
RMD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -42.5%
- 2003 annual price return
- +33.8%
- 2004 annual price return
- +21.7%
- 2005 annual price return
- +50.9%
- 2006 annual price return
- +28.8%
- 2007 annual price return
- +4.9%
- 2008 annual price return
- -27.0%
- 2009 annual price return
- +36.2%
- 2010 annual price return
- +31.3%
- 2011 annual price return
- -27.5%
- 2012 annual price return
- +62.3%
- 2013 annual price return
- +10.8%
- 2014 annual price return
- +21.3%
- 2015 annual price return
- -6.1%
- 2016 annual price return
- +18.8%
- 2017 annual price return
- +36.7%
- 2018 annual price return
- +33.1%
- 2019 annual price return
- +38.7%
- 2020 annual price return
- +36.2%
- 2021 annual price return
- +22.8%
- 2022 annual price return
- -19.8%
- 2023 annual price return
- -17.7%
- 2024 annual price return
- +33.1%
- 2025 annual price return
- +5.4%
- 2026 annual price return
- +4.7%
RMD Stock Price Trajectory (1995–2026)
As of June 23, 2026, ResMed Inc. (RMD) trades at $188.63, representing a -24.8% return over the past year. The stock has delivered a -16.4% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $301.34 on September 9, 2021. From this peak, RMD has corrected -37.4%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers PHG (+21.4% 1Y), ITGR (-23.5% 1Y), and NVCR (-15.0% 1Y), RMD has underperformed the peer group average. Compare RMD vs PHG →
RMD Historical Price Data · from 1995
Rows 1–50 of 7,814| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 188.92 | 190.36 | 187.01 | 188.63 | 3.86M | +1.26% |
| 2026-06-17 | 190.00 | 192.00 | 184.65 | 186.29 | 1.83M | -3.94% |
| 2026-06-16 | 192.67 | 195.20 | 191.85 | 193.94 | 1.06M | +0.62% |
| 2026-06-15 | 196.70 | 197.31 | 191.65 | 192.74 | 1.43M | -1.05% |
| 2026-06-12 | 194.97 | 197.10 | 192.52 | 194.78 | 1.08M | +1.24% |
| 2026-06-11 | 193.77 | 197.25 | 191.72 | 192.39 | 768K | -0.61% |
| 2026-06-10 | 195.82 | 197.15 | 193.56 | 193.57 | 780K | -1.71% |
| 2026-06-09 | 194.44 | 197.34 | 193.75 | 196.94 | 987K | +1.97% |
| 2026-06-08 | 194.00 | 195.03 | 192.19 | 193.14 | 976K | -1.48% |
| 2026-06-05 | 197.40 | 199.99 | 194.73 | 196.04 | 1.48M | +0.89% |
| 2026-06-04 | 191.44 | 194.46 | 189.39 | 194.32 | 1.55M | +4.22% |
| 2026-06-03 | 185.00 | 190.80 | 184.06 | 186.46 | 1.57M | +1.99% |
| 2026-06-02 | 182.78 | 184.84 | 180.26 | 182.82 | 1.71M | -1.94% |
| 2026-06-01 | 189.00 | 190.13 | 184.59 | 186.44 | 2.44M | -2.17% |
| 2026-05-29 | 203.75 | 205.09 | 190.40 | 190.57 | 2.28M | -6.32% |
| 2026-05-28 | 205.59 | 206.98 | 203.14 | 203.42 | 1.54M | -1.30% |
| 2026-05-27 | 209.07 | 211.56 | 206.06 | 206.10 | 1.31M | -0.90% |
| 2026-05-26 | 208.73 | 210.00 | 206.22 | 207.98 | 1.36M | -0.03% |
| 2026-05-22 | 208.98 | 211.06 | 207.25 | 208.05 | 147K | -0.45% |
| 2026-05-21 | 207.74 | 210.26 | 205.65 | 208.98 | 1.06M | -0.42% |
| 2026-05-20 | 208.99 | 211.74 | 207.28 | 209.86 | 1.76M | +1.00% |
| 2026-05-19 | 203.32 | 208.91 | 202.40 | 207.78 | 984K | +1.78% |
| 2026-05-18 | 200.54 | 205.49 | 200.25 | 204.15 | 999K | +1.12% |
| 2026-05-15 | 204.01 | 206.00 | 201.47 | 201.88 | 1.39M | -0.29% |
| 2026-05-14 | 203.06 | 204.49 | 202.09 | 202.46 | 909K | +0.04% |
| 2026-05-13 | 202.02 | 203.24 | 200.77 | 202.37 | 935K | -0.70% |
| 2026-05-12 | 200.00 | 205.15 | 200.00 | 203.79 | 1.34M | +2.53% |
| 2026-05-11 | 205.99 | 206.68 | 198.61 | 198.76 | 1.81M | -3.87% |
| 2026-05-08 | 206.79 | 207.98 | 203.92 | 206.76 | 948K | -0.10% |
| 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% |
Full Stock Analysis
Deep dive into RMD consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RMD — Frequently Asked Questions
Quick answers to the most common questions about buying RMD stock.
How has RMD stock performed recently?
RMD declined -24.8% over the past year, below its 5-year annualized CAGR of -4.5%. 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 -24.8% 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 1995-2026, downloadable in CSV format.