ResMed - 25 Year Stock Price History | RMD

Historical daily share price chart and data for ResMed since 1995 adjusted for splits. The latest closing stock price for ResMed as of October 28, 2020 is 180.66.
  • The all-time high ResMed stock closing price was 205.63 on July 27, 2020.
  • The ResMed 52-week high stock price is 209.00, which is 15.7% above the current share price.
  • The ResMed 52-week low stock price is 108.85, which is 39.7% below the current share price.
  • The average ResMed stock price for the last 52 weeks is 166.67.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
ResMed Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 170.0458 156.1100 205.6300 114.3400 180.6600 16.58%
2019 122.5560 111.7700 156.7000 91.5600 154.9700 36.09%
2018 103.1508 85.5300 115.5500 85.5300 113.8700 34.46%
2017 74.9645 61.9500 86.4400 61.8700 84.6900 36.49%
2016 60.8889 52.2100 70.6700 51.4000 62.0500 15.57%
2015 59.4875 57.1700 74.8200 49.4300 53.6900 -4.23%
2014 49.4595 46.2000 57.3900 42.0300 56.0600 19.07%
2013 47.7458 42.4800 57.1100 42.3600 47.0800 13.25%
2012 34.3121 25.6100 42.7700 24.8100 41.5700 63.66%
2011 30.0974 35.0200 35.2800 23.4600 25.4000 -26.67%
2010 31.3773 26.3950 35.6100 25.2750 34.6400 32.54%
2009 21.1631 19.1900 26.5350 15.9100 26.1350 39.46%
2008 20.2211 25.6550 25.6550 14.9150 18.7400 -28.65%
2007 22.6923 25.0350 27.1300 19.8250 26.2650 6.72%
2006 21.7403 19.1100 25.5400 18.4300 24.6100 28.48%
2005 16.6809 12.7025 21.3600 12.4525 19.1550 49.94%
2004 11.8786 10.5000 12.8900 10.1725 12.7750 23.01%
2003 9.5775 7.7625 11.6225 7.4175 10.3850 35.88%
2002 8.3725 13.2875 13.2875 6.1750 7.6425 -43.30%
2001 12.5122 9.8450 15.4375 9.1650 13.4800 35.21%
2000 7.7250 5.1100 10.3750 5.0863 9.9700 91.04%
1999 4.1728 5.3438 6.4300 2.4688 5.2188 -8.00%
1998 2.8117 1.7500 5.9063 1.7500 5.6725 222.76%
1997 1.4750 1.3438 1.9375 1.0625 1.7575 27.82%
1996 1.0090 0.7500 1.4375 0.6563 1.3750 69.23%
Sector Industry Market Cap Revenue
Medical Medical Products Manufacturing $26.160B $2.957B
ResMed Inc. is a world-leading connected health company with cloud-connected devices for daily remote patient monitoring, changes lives with every breath. Its award-winning devices and software solutions help treat and manage sleep apnea, chronic obstructive pulmonary disease and other respiratory conditions.
Stock Name Country Market Cap PE Ratio
Abbott Laboratories (ABT) United States $192.988B 34.60
Medtronic (MDT) Ireland $145.081B 27.32
Stryker (SYK) United States $80.491B 31.21
Boston Scientific (BSX) United States $52.735B 30.46
Lonza Group Ag (LZAGY) Switzerland $47.109B 0.00
Baxter (BAX) United States $40.504B 0.00
EssilorLuxottica Societe Anonyme (ESLOY) France $29.117B 0.00
Zimmer Biomet Holdings (ZBH) United States $28.886B 23.97
Terumo (TRUMY) Japan $27.920B 35.69
Sunny Optical Technology (SNPTF) China $17.923B 0.00
Bio-Rad Laboratories (BIO) United States $17.327B 78.36
Smith & Nephew SNATS (SNN) United Kingdom $16.646B 0.00
Insulet (PODD) United States $16.644B 704.25
DiaSorin S.p.A (DSRLF) Italy $12.588B 0.00
Shandong Weigao Medical Polymer (SHWGF) China $11.080B 0.00
Quidel (QDEL) United States $11.051B 58.54
GN STORE NORD (GNNDY) Denmark $9.996B 50.95
William Demant Holdings (WILYY) Denmark $8.193B 0.00
Canopy Growth (CGC) Canada $6.889B 0.00
Perrigo (PRGO) Ireland $6.112B 10.49
Hill-Rom Holdings (HRC) United States $6.095B 15.13
Haemonetics (HAE) United States $5.399B 35.98
Envista Holdings (NVST) United States $4.206B 28.68
Hutchison China MediTech (HCM) Hong Kong, SAR China $4.008B 0.00
ICU Medical (ICUI) United States $3.984B 30.40
Abcam (ABCZY) $3.845B 0.00
Neogen (NEOG) United States $3.820B 62.63
National Vision Holdings (EYE) United States $3.397B 528.00
TG Therapeutics (TGTX) United States $3.302B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $2.860B 0.00
NuVasive (NUVA) United States $2.610B 36.38
Agios Pharmaceuticals (AGIO) United States $2.590B 0.00
DFB Healthcare Acquisitions (AHCO) United States $2.242B 0.00
AtriCure (ATRC) United States $1.673B 0.00
Owens & Minor (OMI) United States $1.616B 36.20
Cardiovascular Systems (CSII) United States $1.555B 0.00
NanoString Technologies (NSTG) United States $1.364B 0.00
Aphria (APHA) Canada $1.320B 0.00
InMode (INMD) Israel $1.273B 32.10
MacroGenics (MGNX) United States $1.177B 0.00
OraSure Technologies (OSUR) United States $1.139B 0.00
Quanterix (QTRX) United States $1.102B 0.00
Cerus (CERS) United States $0.989B 0.00
BioLife Solutions (BLFS) United States $0.919B 478.50
PetIQ (PETQ) United States $0.843B 24.19
Lantheus Holdings (LNTH) United States $0.832B 11.54
Meridian Bioscience (VIVO) United States $0.817B 18.88
Vapotherm (VAPO) United States $0.786B 0.00
Phibro Animal Health (PAHC) United States $0.722B 16.54
LeMaitre Vascular (LMAT) United States $0.672B 41.03
Eagle Pharmaceuticals (EGRX) United States $0.621B 87.75
Omeros (OMER) United States $0.557B 0.00
Surmodics (SRDX) United States $0.542B 59.40
Varex Imaging (VREX) United States $0.533B 23.08
Aurora Cannabis (ACB) Canada $0.508B 0.00
Zynex (ZYXI) United States $0.491B 42.85
Cytosorbents (CTSO) United States $0.353B 0.00
Surface Oncology (SURF) United States $0.349B 0.00
Viemed Healthcare (VMD) United States $0.344B 12.21
HEXO (HEXO) $0.343B 0.00
Utah Medical Products (UTMD) United States $0.307B 26.38
InfuSystems Holdings (INFU) United States $0.271B 51.58
SEMPERIT AG HLD (SEIGY) Austria $0.257B 0.00
Organigram Holdings (OGI) Canada $0.237B 0.00
Bovie Medical (APYX) United States $0.206B 0.00
Neptune Wellness Solutions (NEPT) Canada $0.206B 0.00
Wound Management Technologies (SMTI) United States $0.191B 0.00
Exagen (XGN) United States $0.185B 0.00
Chimerix (CMRX) United States $0.172B 0.00
Female Health (VERU) United States $0.171B 0.00
Fonar (FONR) United States $0.131B 17.38
Liberty Health Sciences (LHSIF) United States $0.119B 0.00
Evolus (EOLS) United States $0.112B 0.00
Chembio Diagnostics (CEMI) United States $0.101B 0.00
Capricor Therapeutics (CAPR) United States $0.086B 0.00
Green Organic Dutchman Holdings (TGODF) Canada $0.074B 0.00
Trinity Biotech (TRIB) Ireland $0.068B 12.91
United-Guardian (UG) United States $0.067B 15.03
Brainsway (BWAY) Israel $0.065B 0.00
Rockwell Medical (RMTI) United States $0.065B 0.00
Nephros (NEPH) United States $0.059B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.058B 0.00
MTech Acquisition (KERN) United States $0.051B 0.00
ImmuCell (ICCC) United States $0.041B 0.00
Conatus Pharmaceuticals (HSTO) United States $0.024B 0.00
FSD PHARMA INC (HUGE) Canada $0.023B 0.00
NF Energy Saving (BIMI) China $0.021B 0.00
GUARDION HEALTH (GHSI) United States $0.019B 0.00
Akers Biosciences Inc (AKER) United States $0.019B 0.00
Myomo (MYO) United States $0.017B 0.00
NeuroMetrix (NURO) United States $0.006B 0.00
Senestech (SNES) United States $0.005B 0.00