ResMed - 24 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 December 09, 2019 is 149.32.
  • The all-time high ResMed stock closing price was 150.83 on November 27, 2019.
  • The ResMed 52-week high stock price is 151.60, which is 1.5% above the current share price.
  • The ResMed 52-week low stock price is 90.64, which is 39.3% below the current share price.
  • The average ResMed stock price for the last 52 weeks is 120.01.
ResMed Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 120.5247 111.7700 150.8300 91.5600 149.3200 31.13%
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 $21.653B $2.607B
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
Medtronic (MDT) Ireland $151.583B 20.94
Abbott Laboratories (ABT) United States $151.168B 27.57
Stryker (SYK) United States $76.313B 25.66
Boston Scientific (BSX) United States $61.440B 29.00
Baxter (BAX) United States $42.463B 25.75
Essilor Luxottica (ESLOY) France $33.468B 0.00
Zimmer Biomet Holdings (ZBH) United States $30.550B 19.17
Terumo (TRUMY) Japan $27.062B 0.00
Lonza Group Ag (LZAGY) Switzerland $25.531B 0.00
Coloplast (CLPBY) Denmark $25.294B 39.03
Smith & Nephew SNATS (SNN) United Kingdom $19.279B 0.00
Sunny Optical Technology (SNPTF) China $19.151B 0.00
Insulet (PODD) United States $11.373B 541.06
Bio-Rad Laboratories (BIO) United States $11.201B 53.76
DiaSorin S.p.A (DSRLF) Italy $7.616B 0.00
William Demant Holdings (WILYY) Denmark $7.531B 0.00
Hill-Rom Holdings (HRC) United States $7.203B 21.24
Perrigo (PRGO) Ireland $7.117B 13.27
Canopy Growth (CGC) Canada $6.501B 0.00
Haemonetics (HAE) United States $6.146B 41.53
Shandong Weigao Medical Polymer (SHWGF) China $5.743B 0.00
GN STORE NORD (GNNDY) Denmark $5.276B 0.00
NuVasive (NUVA) United States $3.890B 30.64
ICU Medical (ICUI) United States $3.830B 24.97
Neogen (NEOG) United States $3.545B 59.33
Hutchison China MediTech (HCM) Hong Kong, SAR China $3.165B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $3.121B 0.00
Quidel (QDEL) United States $2.954B 28.04
Aurora Cannabis (ACB) Canada $2.648B 0.00
National Vision Holdings (EYE) United States $2.432B 54.89
Agios Pharmaceuticals (AGIO) United States $2.411B 0.00
Cardiovascular Systems (CSII) United States $1.577B 0.00
InMode (INMD) Israel $1.516B 0.00
AtriCure (ATRC) United States $1.226B 0.00
Aphria (APHA) $1.187B 0.00
VAREX IMAGING (VREX) United States $1.162B 23.28
Phibro Animal Health (PAHC) United States $0.994B 18.61
NanoString Technologies (NSTG) United States $0.944B 0.00
Lantheus Holdings (LNTH) United States $0.802B 20.04
Eagle Pharmaceuticals (EGRX) United States $0.771B 29.55
TG Therapeutics (TGTX) United States $0.709B 0.00
Quanterix (QTRX) United States $0.705B 0.00
LeMaitre Vascular (LMAT) United States $0.698B 39.25
PetIQ (PETQ) United States $0.675B 16.46
Omeros (OMER) United States $0.655B 0.00
Cerus (CERS) United States $0.574B 0.00
Surmodics (SRDX) United States $0.570B 59.24
HEXO (HEXO) $0.537B 0.00
OraSure Technologies (OSUR) United States $0.492B 29.52
Owens & Minor (OMI) United States $0.474B 17.53
MacroGenics (MGNX) United States $0.474B 0.00
Organigram Holdings (OGI) Canada $0.405B 0.00
Utah Medical Products (UTMD) United States $0.396B 28.71
Meridian Bioscience (VIVO) United States $0.396B 13.62
BioLife Solutions (BLFS) United States $0.331B 134.92
Zynex (ZYXI) United States $0.329B 37.22
Bovie Medical (APYX) United States $0.275B 0.00
Neptune Wellness Solutions (NEPT) Canada $0.269B 0.00
United Health Products (UEEC) United States $0.249B 0.00
Viemed Healthcare (VMD) United States $0.242B 25.52
Vapotherm (VAPO) United States $0.227B 0.00
Repro-Med Systems (KRMD) United States $0.195B 0.00
Liberty Health Sciences (LHSIF) Canada $0.192B 0.00
Green Organic Dutchman Holdings (TGODF) Canada $0.164B 0.00
InfuSystems Holdings (INFU) United States $0.153B 773.00
Chimerix (CMRX) United States $0.151B 0.00
Female Health (VERU) United States $0.148B 0.00
Rockwell Medical (RMTI) United States $0.141B 0.00
Cytosorbents (CTSO) United States $0.128B 0.00
Fonar (FONR) United States $0.128B 9.03
MTech Acquisition (KERN) United States $0.114B 0.00
United-Guardian (UG) United States $0.091B 23.15
Oramed Pharmaceuticals (ORMP) United States $0.080B 0.00
Chembio Diagnostics (CEMI) United States $0.069B 0.00
Nephros (NEPH) United States $0.064B 0.00
Surface Oncology (SURF) United States $0.062B 0.00
MRI Interventions (MRIC) United States $0.061B 0.00
ImmuCell (ICCC) United States $0.037B 0.00
Trinity Biotech (TRIB) Ireland $0.024B 0.00
Senestech (SNES) United States $0.017B 0.00
GUARDION HEALTH (GHSI) United States $0.015B 0.00
Valeritas Holdings (VLRX) United States $0.013B 0.00
Conatus Pharmaceuticals (CNAT) United States $0.012B 0.00
Myomo (MYO) United States $0.008B 0.00
Capricor Therapeutics (CAPR) United States $0.006B 0.00
NeuroMetrix (NURO) United States $0.005B 0.00
Akers Biosciences Inc (AKER) United States $0.002B 0.00