ResMed Inc. (RMD) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +4.7%
- 3M
- +17.9%
- YTD
- -2.4%
- 1Y
- -11.5%
- 3Y
- +19.2%
- 5Y
- -1.4%
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
- -6.0%
RMD Stock Price Trajectory (1995–2026)
As of October 17, 2026, ResMed Inc. (RMD) trades at $238.97, representing a -11.5% return over the past year. The stock has delivered a -3.1% total return over five years (-1.4% 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 -20.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PHG (-9.1% 1Y), ITGR (+22.9% 1Y), and NVCR (+0.3% 1Y), RMD has underperformed the peer group average. Compare RMD vs PHG →
RMD Historical Price Data · from 1995
Rows 1–50 of 7,896| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 241.01 | 242.57 | 237.96 | 238.97 | 2.52M | -1.35% |
| 2026-10-15 | 238.16 | 242.63 | 237.90 | 242.23 | 1.11M | +2.95% |
| 2026-10-14 | 235.58 | 237.06 | 232.76 | 235.29 | 1.02M | +0.11% |
| 2026-10-13 | 236.59 | 236.86 | 233.15 | 235.04 | 892K | +0.19% |
| 2026-10-12 | 231.74 | 235.98 | 230.08 | 234.60 | 1.05M | +1.98% |
| 2026-10-09 | 226.54 | 231.36 | 226.42 | 230.05 | 1.00M | +1.46% |
| 2026-10-08 | 225.79 | 226.88 | 223.04 | 226.73 | 651K | +0.33% |
| 2026-10-07 | 222.27 | 228.75 | 221.83 | 225.98 | 1.13M | +2.40% |
| 2026-10-06 | 223.90 | 225.23 | 219.96 | 220.69 | 973K | -0.97% |
| 2026-10-05 | 218.44 | 223.72 | 218.44 | 222.86 | 977K | +1.81% |
| 2026-10-02 | 221.66 | 223.73 | 218.03 | 218.89 | 899K | -1.02% |
| 2026-10-01 | 220.75 | 224.14 | 219.00 | 221.15 | 930K | +0.02% |
| 2026-09-30 | 222.63 | 224.04 | 220.00 | 221.10 | 1.31M | -0.78% |
| 2026-09-29 | 221.96 | 224.22 | 220.32 | 222.83 | 949K | +0.33% |
| 2026-09-28 | 221.52 | 223.00 | 218.26 | 222.10 | 863K | +0.05% |
| 2026-09-25 | 221.08 | 223.22 | 220.13 | 222.00 | 761K | +0.05% |
| 2026-09-24 | 223.08 | 224.50 | 220.39 | 221.89 | 799K | -0.18% |
| 2026-09-23 | 222.78 | 225.10 | 220.00 | 222.30 | 1.44M | +0.15% |
| 2026-09-22 | 226.22 | 227.90 | 221.82 | 221.97 | 1.03M | -0.73% |
| 2026-09-21 | 225.16 | 226.52 | 223.34 | 223.61 | 1.07M | -0.61% |
| 2026-09-18 | 228.21 | 228.39 | 224.56 | 224.99 | 3.86M | -1.50% |
| 2026-09-17 | 228.25 | 229.57 | 225.08 | 228.42 | 1.09M | +0.07% |
| 2026-09-16 | 228.19 | 229.33 | 224.26 | 228.25 | 1.07M | -0.52% |
| 2026-09-15 | 226.36 | 234.33 | 225.12 | 229.44 | 1.64M | +2.89% |
| 2026-09-14 | 221.04 | 225.82 | 220.94 | 222.99 | 989K | +2.16% |
| 2026-09-11 | 220.44 | 221.29 | 215.97 | 218.27 | 912K | -0.60% |
| 2026-09-10 | 217.93 | 221.25 | 215.80 | 219.58 | 923K | -0.17% |
| 2026-09-09 | 220.85 | 220.85 | 217.00 | 219.95 | 1.20M | -0.50% |
| 2026-09-08 | 226.22 | 226.67 | 220.45 | 221.05 | 1.96M | -3.20% |
| 2026-09-04 | 225.91 | 228.49 | 225.12 | 228.35 | 844K | -0.37% |
| 2026-09-03 | 231.20 | 233.05 | 227.27 | 229.19 | 1.48M | -0.73% |
| 2026-09-02 | 234.73 | 237.21 | 230.78 | 230.87 | 1.16M | -0.21% |
| 2026-09-01 | 239.90 | 242.40 | 230.18 | 231.36 | 987K | -3.64% |
| 2026-08-31 | 237.97 | 241.71 | 236.16 | 240.10 | 1.72M | -0.10% |
| 2026-08-28 | 236.64 | 241.06 | 235.01 | 240.33 | 1.39M | +1.94% |
| 2026-08-27 | 233.06 | 237.94 | 232.29 | 235.76 | 1.59M | +0.03% |
| 2026-08-26 | 233.66 | 237.76 | 232.10 | 235.69 | 1.54M | -0.38% |
| 2026-08-25 | 232.22 | 238.37 | 231.89 | 236.59 | 1.76M | +1.78% |
| 2026-08-24 | 231.00 | 233.23 | 228.87 | 232.45 | 1.11M | +0.40% |
| 2026-08-21 | 229.44 | 234.14 | 228.54 | 231.52 | 1.73M | +1.35% |
| 2026-08-20 | 229.03 | 232.99 | 228.38 | 228.44 | 1.29M | -0.96% |
| 2026-08-19 | 221.00 | 231.04 | 220.44 | 230.65 | 1.21M | +4.85% |
| 2026-08-18 | 221.00 | 223.47 | 219.97 | 219.98 | 1.30M | -0.18% |
| 2026-08-17 | 222.68 | 223.94 | 218.66 | 220.37 | 1.45M | -1.82% |
| 2026-08-14 | 228.12 | 228.55 | 223.79 | 224.46 | 1.19M | -1.01% |
| 2026-08-13 | 226.00 | 227.76 | 223.22 | 226.74 | 1.17M | +0.33% |
| 2026-08-12 | 218.73 | 226.64 | 218.73 | 226.00 | 1.40M | +0.52% |
| 2026-08-11 | 218.78 | 225.76 | 215.71 | 224.84 | 1.24M | +2.18% |
| 2026-08-10 | 211.89 | 220.41 | 210.58 | 220.05 | 1.72M | +3.83% |
| 2026-08-07 | 207.18 | 215.50 | 202.00 | 211.94 | 3.81M | -5.06% |
RMD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -11.5% over the past year, below its 5-year annualized CAGR of -1.4%. The stock trades above 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 $277.67. Current 1-year return of -11.5% 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.