ResMed - 29 Year Stock Price History | RMD
Historical daily share price chart and data for ResMed since 1995 adjusted for splits and dividends. The latest closing stock price for ResMed as of April 26, 2024 is 218.06.
- The all-time high ResMed stock closing price was 290.93 on September 08, 2021.
- The ResMed 52-week high stock price is 240.09, which is 10.1% above the current share price.
- The ResMed 52-week low stock price is 132.24, which is 39.4% below the current share price.
- The average ResMed stock price for the last 52 weeks is 182.12.
| ResMed Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 183.9594 | 171.3392 | 218.0600 | 165.3646 | 218.0600 | 27.09% |
| 2023 | 191.7606 | 206.5286 | 238.4593 | 133.8726 | 171.5786 | -16.53% |
| 2022 | 221.8522 | 254.3081 | 256.6655 | 188.3050 | 205.5607 | -19.47% |
| 2021 | 231.0148 | 206.4610 | 290.9324 | 174.9627 | 255.2587 | 23.41% |
| 2020 | 171.5064 | 150.6036 | 214.2503 | 110.5560 | 206.8307 | 38.34% |
| 2019 | 117.9334 | 107.1202 | 151.1728 | 87.7510 | 149.5039 | 36.99% |
| 2018 | 98.2219 | 80.8150 | 110.5321 | 80.8150 | 109.1329 | 36.38% |
| 2017 | 70.2435 | 57.4490 | 81.6749 | 57.3748 | 80.0213 | 39.07% |
| 2016 | 55.9015 | 47.4134 | 64.8523 | 46.6778 | 57.5418 | 18.02% |
| 2015 | 53.4511 | 50.8926 | 66.8970 | 44.6561 | 48.7574 | -2.30% |
| 2014 | 43.5822 | 40.2669 | 51.0884 | 36.6324 | 49.9045 | 21.62% |
| 2013 | 41.2446 | 36.3918 | 49.5332 | 36.3918 | 41.0339 | 15.22% |
| 2012 | 29.2055 | 21.7484 | 36.6402 | 21.0691 | 35.6122 | 65.10% |
| 2011 | 25.5592 | 29.7396 | 29.9604 | 19.9226 | 21.5701 | -26.67% |
| 2010 | 26.6462 | 22.4151 | 30.2406 | 21.4640 | 29.4169 | 32.54% |
| 2009 | 17.9720 | 16.2965 | 22.5340 | 13.5110 | 22.1943 | 39.46% |
| 2008 | 17.1721 | 21.7867 | 21.7867 | 12.6661 | 15.9143 | -28.65% |
| 2007 | 19.2706 | 21.2602 | 23.0393 | 16.8357 | 22.3047 | 6.73% |
| 2006 | 18.4622 | 16.2285 | 21.6890 | 15.6511 | 20.8992 | 28.48% |
| 2005 | 14.1657 | 10.7872 | 18.1393 | 10.5749 | 16.2668 | 49.94% |
| 2004 | 10.0875 | 8.9168 | 10.9464 | 8.6387 | 10.8487 | 23.01% |
| 2003 | 8.1334 | 6.5920 | 9.8700 | 6.2991 | 8.8191 | 35.89% |
| 2002 | 7.1101 | 11.2840 | 11.2840 | 5.2439 | 6.4901 | -43.31% |
| 2001 | 10.6255 | 8.3605 | 13.1098 | 7.7831 | 11.4474 | 35.20% |
| 2000 | 6.5602 | 4.3395 | 8.8106 | 4.3193 | 8.4667 | 91.04% |
| 1999 | 3.5436 | 4.5380 | 5.4605 | 2.0965 | 4.4319 | -8.00% |
| 1998 | 2.3877 | 1.4861 | 5.0157 | 1.4861 | 4.8172 | 222.76% |
| 1997 | 1.2526 | 1.1411 | 1.6454 | 0.9023 | 1.4925 | 27.82% |
| 1996 | 0.8569 | 0.6369 | 1.2207 | 0.5573 | 1.1677 | 69.23% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Products Manufacturing | $26.979B | $4.223B |
| ResMed, Inc. holds a major position as designer, manufacturer, as well as a distributor in the worldwide market for generators, masks, and related accessories for the treatment of sleep-disordered breathing (SDB) and other respiratory disorders. SDB includes obstructive sleep apnea (OSA) and other respiratory disorders that occur during sleep. The company currently has two operating segments, which are the Sleep and Respiratory Care segment and the Software-as-a-Service segment. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Abbott Laboratories (ABT) | United States | $185.422B | 24.34 |
| Stryker (SYK) | United States | $128.275B | 31.81 |
| Boston Scientific (BSX) | United States | $107.479B | 34.23 |
| Medtronic (MDT) | Ireland | $105.230B | 14.90 |
| EssilorLuxottica (ESLOY) | France | $98.467B | 0.00 |
| Lonza Group Ag (LZAGY) | Switzerland | $42.075B | 0.00 |
| Haleon (HLN) | United Kingdom | $38.356B | 30.00 |
| Terumo (TRUMY) | Japan | $24.775B | 34.99 |
| Zimmer Biomet Holdings (ZBH) | United States | $24.604B | 15.84 |
| Baxter (BAX) | United States | $20.430B | 14.90 |
| Koninklijke Philips (PHG) | Netherlands | $19.242B | 15.35 |
| Insulet (PODD) | United States | $11.496B | 60.36 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $10.440B | 0.00 |
| Demant (WILYY) | Denmark | $9.943B | 0.00 |
| Bio-Rad Laboratories (BIO) | United States | $7.860B | 23.42 |
| BellRing Brands (BRBR) | United States | $7.238B | 38.92 |
| Lantheus Holdings (LNTH) | United States | $4.470B | 11.54 |
| Haemonetics (HAE) | United States | $4.452B | 22.77 |
| Perrigo (PRGO) | Ireland | $4.238B | 12.12 |
| GN Store Nord (GNNDY) | Denmark | $3.889B | 25.18 |
| Prestige Consumer Healthcare (PBH) | United States | $3.482B | 16.47 |
| Envista Holdings (NVST) | United States | $3.441B | 13.09 |
| QuidelOrtho (QDEL) | United States | $2.654B | 9.63 |
| Neogen (NEOG) | United States | $2.591B | 24.92 |
| Green Thumb Industries (GTBIF) | United States | $2.482B | 78.67 |
| ICU Medical (ICUI) | United States | $2.303B | 17.19 |
| TG Therapeutics (TGTX) | United States | $2.150B | 695.50 |
| Maravai LifeSciences Holdings (MRVI) | United States | $1.906B | 0.00 |
| Owens & Minor (OMI) | United States | $1.848B | 17.74 |
| Agios Pharmaceuticals (AGIO) | United States | $1.780B | 0.00 |
| Verano Holdings (VRNOF) | United States | $1.617B | 0.00 |
| InMode (INMD) | Israel | $1.429B | 7.40 |
| LeMaitre Vascular (LMAT) | United States | $1.414B | 46.66 |
| National Vision Holdings (EYE) | United States | $1.399B | 43.58 |
| AdaptHealth (AHCO) | United States | $1.273B | 9.58 |
| Warby Parker (WRBY) | United States | $1.254B | 0.00 |
| AtriCure (ATRC) | United States | $1.094B | 0.00 |
| MacroGenics (MGNX) | United States | $0.899B | 0.00 |
| Canopy Growth (CGC) | Canada | $0.872B | 0.00 |
| BioLife Solutions (BLFS) | United States | $0.764B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.686B | 14.82 |
| Cresco Labs (CRLBF) | United States | $0.674B | 0.00 |
| Evolus (EOLS) | United States | $0.664B | 0.00 |
| Jin Medical (ZJYL) | China | $0.608B | 0.00 |
| Quanterix (QTRX) | United States | $0.596B | 0.00 |
| Valneva SE (VALN) | France | $0.526B | 0.00 |
| Phibro Animal Health (PAHC) | United States | $0.504B | 10.91 |
| PetIQ (PETQ) | United States | $0.480B | 17.93 |
| TerrAscend (TSNDF) | Canada | $0.462B | 0.00 |
| ZimVie (ZIMV) | United States | $0.421B | 25.80 |
| Biote (BTMD) | United States | $0.416B | 3.96 |
| OraSure Technologies (OSUR) | United States | $0.402B | 6.66 |
| Surmodics (SRDX) | United States | $0.373B | 40.26 |
| Aurora Cannabis (ACB) | Canada | $0.366B | 0.00 |
| Zynex (ZYXI) | United States | $0.352B | 40.52 |
| Viemed Healthcare (VMD) | United States | $0.310B | 30.81 |
| Cerus (CERS) | United States | $0.308B | 0.00 |
| Sanara MedTech (SMTI) | United States | $0.278B | 0.00 |
| TriSalus Life Sciences (TLSI) | United States | $0.266B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.238B | 14.73 |
| Organigram Holdings (OGI) | Canada | $0.192B | 0.00 |
| Ayr Wellness (AYRWF) | United States | $0.178B | 0.00 |
| Omeros (OMER) | United States | $0.177B | 0.00 |
| Veru (VERU) | United States | $0.177B | 0.00 |
| Capricor Therapeutics (CAPR) | United States | $0.162B | 0.00 |
| High Tide (HITI) | Canada | $0.161B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.156B | 0.00 |
| Eagleford Energy (GRUSF) | United States | $0.141B | 70.99 |
| FitLife Brands (FTLF) | United States | $0.129B | 20.74 |
| Jushi Holdings (JUSHF) | United States | $0.125B | 0.00 |
| InterCure (INCR) | Israel | $0.120B | 20.31 |
| Fonar (FONR) | United States | $0.107B | 9.16 |
| MariMed (MRMD) | United States | $0.100B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.097B | 0.00 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.093B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.089B | 0.00 |
| Safety Shot (SHOT) | United States | $0.082B | 0.00 |
| Brainsway (BWAY) | Israel | $0.080B | 0.00 |
| Chimerix (CMRX) | United States | $0.079B | 0.00 |
| Zevia PBC (ZVIA) | United States | $0.059B | 0.00 |
| Eagle Pharmaceuticals (EGRX) | United States | $0.055B | 3.59 |
| Apyx Medical (APYX) | United States | $0.051B | 0.00 |
| Rockwell Medical (RMTI) | United States | $0.044B | 0.00 |
| Cytosorbents (CTSO) | United States | $0.044B | 0.00 |
| ImmuCell (ICCC) | United States | $0.040B | 0.00 |
| United-Guardian (UG) | United States | $0.038B | 14.95 |
| Bright Green (BGXX) | United States | $0.035B | 0.00 |
| Modular Medical (MODD) | United States | $0.033B | 0.00 |
| Exagen (XGN) | United States | $0.024B | 0.00 |
| Nephros (NEPH) | United States | $0.023B | 0.00 |
| Flora Growth (FLGC) | United States | $0.020B | 0.00 |
| FSD PHARMA (HUGE) | Canada | $0.019B | 0.00 |
| Agape ATP (ATPC) | $0.019B | 0.00 | |
| Meihua Medical Technologies (MHUA) | China | $0.017B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.014B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.012B | 0.00 |
| GUARDION HEALTH (GHSI) | United States | $0.010B | 74.09 |
| NeuroMetrix (NURO) | United States | $0.009B | 0.00 |
| IM Cannabis (IMCC) | Canada | $0.008B | 0.00 |
| Leafly Holdings (LFLY) | United States | $0.004B | 0.00 |
| Sharps Technology (STSS) | United States | $0.004B | 0.00 |
| Senestech (SNES) | United States | $0.004B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.003B | 0.00 |
| Lucy Scientific Discovery (LSDI) | Canada | $0.002B | 0.00 |
| Akanda (AKAN) | United Kingdom | $0.001B | 0.00 |
| Smart For Life (SMFL) | United States | $0.000B | 0.00 |
| Bruush Oral Care (BRSH) | $0.000B | 0.00 | |
| SNDL (SNDL) | Canada | $0.000B | 0.00 |