ResMed - 31 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 March 13, 2026 is 230.84.
- The all-time high ResMed stock closing price was 292.36 on August 22, 2025.
- The ResMed 52-week high stock price is 293.81, which is 27.3% above the current share price.
- The ResMed 52-week low stock price is 199.92, which is 13.4% below the current share price.
- The average ResMed stock price for the last 52 weeks is 254.26.
| ResMed Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 254.4789 | 244.2440 | 275.3220 | 230.8400 | 230.8400 | -3.94% |
| 2025 | 248.9496 | 225.9390 | 292.3560 | 202.7190 | 240.3130 | 6.26% |
| 2024 | 209.7618 | 168.2990 | 252.6760 | 162.4300 | 226.1470 | 34.18% |
| 2023 | 188.3781 | 202.8970 | 234.2600 | 131.5000 | 168.5340 | -16.55% |
| 2022 | 217.9541 | 249.8360 | 252.1630 | 184.9950 | 201.9460 | -19.47% |
| 2021 | 226.9560 | 202.8350 | 285.8190 | 171.8920 | 250.7700 | 23.41% |
| 2020 | 168.5053 | 147.9750 | 210.5020 | 108.6250 | 203.1990 | 38.33% |
| 2019 | 115.5792 | 104.5990 | 148.5340 | 85.6855 | 146.8940 | 37.85% |
| 2018 | 95.9034 | 78.9117 | 107.9300 | 78.9117 | 106.5640 | 36.38% |
| 2017 | 68.5922 | 56.0997 | 79.7513 | 56.0273 | 78.1367 | 39.06% |
| 2016 | 54.5921 | 46.3041 | 63.3345 | 45.5858 | 56.1903 | 18.01% |
| 2015 | 52.1982 | 49.6964 | 65.3283 | 43.6096 | 47.6167 | -2.29% |
| 2014 | 42.5551 | 39.3155 | 49.8876 | 35.7669 | 48.7315 | 21.63% |
| 2013 | 40.2679 | 35.5284 | 48.3639 | 35.5284 | 40.0644 | 15.24% |
| 2012 | 28.5130 | 21.2331 | 35.7709 | 20.5699 | 34.7673 | 65.09% |
| 2011 | 24.9537 | 29.0349 | 29.2505 | 19.4506 | 21.0590 | -26.67% |
| 2010 | 26.0148 | 21.8840 | 29.5241 | 20.9554 | 28.7199 | 32.54% |
| 2009 | 17.5462 | 15.9104 | 22.0001 | 13.1909 | 21.6684 | 39.46% |
| 2008 | 16.7652 | 21.2705 | 21.2705 | 12.3660 | 15.5373 | -28.65% |
| 2007 | 18.8141 | 20.7564 | 22.4934 | 16.4368 | 21.7762 | 6.72% |
| 2006 | 18.0248 | 15.8440 | 21.1751 | 15.2802 | 20.4041 | 28.48% |
| 2005 | 13.8301 | 10.5316 | 17.7095 | 10.3243 | 15.8813 | 49.94% |
| 2004 | 9.8485 | 8.7055 | 10.6870 | 8.4340 | 10.5917 | 23.01% |
| 2003 | 7.9407 | 6.4359 | 9.6362 | 6.1498 | 8.6102 | 35.88% |
| 2002 | 6.9416 | 11.0166 | 11.0166 | 5.1197 | 6.3364 | -43.30% |
| 2001 | 10.3738 | 8.1615 | 12.7992 | 7.5979 | 11.1762 | 35.22% |
| 2000 | 6.4047 | 4.2362 | 8.6019 | 4.2167 | 8.2651 | 91.02% |
| 1999 | 3.4597 | 4.4305 | 5.3308 | 2.0469 | 4.3269 | -7.99% |
| 1998 | 2.3312 | 1.4509 | 4.8969 | 1.4509 | 4.7025 | 222.66% |
| 1997 | 1.2229 | 1.1141 | 1.6064 | 0.8809 | 1.4574 | 27.84% |
| 1996 | 0.8366 | 0.6218 | 1.1918 | 0.5441 | 1.1400 | 69.24% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Products Manufacturing | $36.791B | $5.146B |
| 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 | $195.936B | 21.88 |
| EssilorLuxottica (ESLOY) | France | $142.091B | 0.00 |
| Stryker (SYK) | United States | $140.083B | 26.86 |
| Medtronic (MDT) | Ireland | $127.548B | 17.67 |
| Boston Scientific (BSX) | United States | $110.783B | 24.50 |
| Medline (MDLN) | United States | $58.526B | 0.00 |
| Lonza Group Ag (LZAGY) | Switzerland | $48.093B | 0.00 |
| GE HealthCare Technologies (GEHC) | United States | $36.615B | 17.54 |
| Agilent Technologies (A) | United States | $35.584B | 22.55 |
| Koninklijke Philips (PHG) | Netherlands | $30.091B | 17.86 |
| Terumo (TRUMY) | Japan | $21.610B | 25.26 |
| Zimmer Biomet Holdings (ZBH) | United States | $19.115B | 11.76 |
| Insulet (PODD) | United States | $17.076B | 53.00 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $15.372B | 0.00 |
| Baxter (BAX) | United States | $10.182B | 8.72 |
| Sunny Optical Technology (SNPTF) | China | $8.485B | 0.00 |
| Bio-Rad Laboratories (BIO) | United States | $6.921B | 25.86 |
| Demant (WILYY) | Denmark | $6.042B | 0.00 |
| Envista Holdings (NVST) | United States | $4.747B | 24.14 |
| Lantheus Holdings (LNTH) | United States | $4.601B | 14.02 |
| BillionToOne (BLLN) | United States | $4.056B | 0.00 |
| ICU Medical (ICUI) | United States | $3.577B | 22.71 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $3.263B | 0.00 |
| Prestige Consumer Healthcare (PBH) | United States | $3.160B | 14.91 |
| Haemonetics (HAE) | United States | $2.684B | 11.74 |
| Neogen (NEOG) | United States | $2.380B | 52.10 |
| Phibro Animal Health (PAHC) | United States | $2.118B | 18.66 |
| Perrigo (PRGO) | Ireland | $2.001B | 5.01 |
| LeMaitre Vascular (LMAT) | United States | $1.989B | 40.03 |
| Curaleaf Holdings (CURLF) | Canada | $1.642B | 0.00 |
| AtriCure (ATRC) | United States | $1.623B | 0.00 |
| QuidelOrtho (QDEL) | United States | $1.602B | 11.12 |
| Kestra Medical Technologies (KMTS) | United States | $1.571B | 0.00 |
| Green Thumb Industries (GTBIF) | United States | $1.446B | 63.36 |
| AdaptHealth (AHCO) | United States | $1.381B | 20.00 |
| Lumexa Imaging Holdings (LMRI) | United States | $1.358B | 0.00 |
| BioLife Solutions (BLFS) | United States | $1.070B | 317.57 |
| Capricor Therapeutics (CAPR) | United States | $1.026B | 0.00 |
| InMode (INMD) | Israel | $0.906B | 9.93 |
| Tilray Brands (TLRY) | Canada | $0.875B | 0.00 |
| Valneva SE (VALN) | France | $0.868B | 0.00 |
| Omeros (OMER) | United States | $0.829B | 0.00 |
| Maravai LifeSciences Holdings (MRVI) | United States | $0.757B | 0.00 |
| CeriBell (CBLL) | United States | $0.733B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.566B | 13.52 |
| Brainsway (BWAY) | Israel | $0.451B | 76.63 |
| Canopy Growth (CGC) | Canada | $0.436B | 0.00 |
| Cerus (CERS) | United States | $0.430B | 0.00 |
| Verano Holdings (VRNO) | United States | $0.396B | 0.00 |
| SNDL (SNDL) | Canada | $0.386B | 0.00 |
| Cresco Labs (CRLBF) | United States | $0.361B | 0.00 |
| SEMPERIT AG HLD (SEIGY) | Austria | $0.328B | 0.00 |
| Viemed Healthcare (VMD) | United States | $0.315B | 25.09 |
| Evolus (EOLS) | United States | $0.279B | 0.00 |
| Quanterix (QTRX) | United States | $0.268B | 0.00 |
| TriSalus Life Sciences (TLSI) | United States | $0.243B | 0.00 |
| Owens & Minor (OMI) | United States | $0.217B | 2.17 |
| Sanuwave Health (SNWV) | United States | $0.213B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.205B | 18.42 |
| High Tide (HITI) | Canada | $0.203B | 0.00 |
| Aurora Cannabis (ACB) | Canada | $0.201B | 59.17 |
| OraSure Technologies (OSUR) | United States | $0.197B | 0.00 |
| TerrAscend (TSNDF) | Canada | $0.182B | 0.00 |
| Organigram Global (OGI) | Canada | $0.174B | 0.00 |
| Accendra Health (ACH) | United States | $0.173B | 1.74 |
| Vireo Growth (VREOF) | United States | $0.170B | 0.00 |
| Sanara MedTech (SMTI) | United States | $0.168B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.157B | 0.00 |
| Apyx Medical (APYX) | United States | $0.142B | 0.00 |
| FitLife Brands (FTLF) | United States | $0.134B | 0.00 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.129B | 0.00 |
| Fonar (FONR) | United States | $0.115B | 16.42 |
| MacroGenics (MGNX) | United States | $0.108B | 0.00 |
| Jushi Holdings (JUSHF) | United States | $0.100B | 0.00 |
| Biote (BTMD) | United States | $0.097B | 4.26 |
| Exagen (XGN) | United States | $0.074B | 0.00 |
| ImmuCell (ICCC) | United States | $0.060B | 25.39 |
| Sharps Technology (STSS) | United States | $0.051B | 0.00 |
| Nephros (NEPH) | United States | $0.044B | 31.54 |
| Cytosorbents (CTSO) | United States | $0.040B | 0.00 |
| Rockwell Medical (RMTI) | United States | $0.040B | 0.00 |
| Veru (VERU) | United States | $0.037B | 0.00 |
| Modular Medical (MODD) | United States | $0.035B | 0.00 |
| United-Guardian (UG) | United States | $0.030B | 15.35 |
| Jin Medical (ZJYL) | China | $0.022B | 0.00 |
| Bonk (BNKK) | United States | $0.021B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.014B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.014B | 0.00 |
| Flora Growth (FLGC) | United States | $0.009B | 0.00 |
| INLIF (INLF) | China | $0.007B | 0.00 |
| IM Cannabis (IMCC) | Canada | $0.006B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.006B | 0.00 |
| Zynex (ZYXI) | United States | $0.004B | 0.00 |
| Functional Brands (MEHA) | United States | $0.003B | 0.00 |
| Meihua Medical Technologies (MHUA) | China | $0.002B | 0.00 |
| Agape ATP (ATPC) | $0.002B | 0.00 | |
| Akanda (AKAN) | Canada | $0.002B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.002B | 0.00 |
| InterCure (INCR) | Israel | $0.000B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.000B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.000B | 0.00 |