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 April 18, 2019 is 99.22.
  • The all-time high ResMed stock price is 117.39, which is 18.3% above the current share price.
  • The ResMed 52-week high stock price is 117.39, which is 18.3% above the current share price.
  • The ResMed 52-week low stock price is 91.21, which is 8.1% below the current share price.
  • The average ResMed stock price for the last 52 weeks is 104.87.
ResMed Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 102.8037 111.3390 117.3856 91.2070 99.2200 -12.53%
2018 102.0903 83.9978 114.8853 83.9978 113.4309 36.38%
2017 73.0100 59.7116 84.8915 59.6345 83.1729 39.07%
2016 58.1031 49.2807 67.4065 48.5162 59.8080 18.02%
2015 55.5562 52.8969 69.5316 46.4149 50.6777 -2.30%
2014 45.2987 41.8527 53.1005 38.0751 51.8699 21.62%
2013 42.8690 37.8250 51.4840 37.8250 42.6499 15.22%
2012 30.3558 22.6050 38.0833 21.8989 37.0147 65.10%
2011 26.5659 30.9108 31.1403 20.7073 22.4196 -26.67%
2010 27.6956 23.2979 31.4316 22.3093 30.5754 32.54%
2009 18.6798 16.9383 23.4215 14.0432 23.0684 39.46%
2008 17.8484 22.6447 22.6447 13.1649 16.5411 -28.65%
2007 20.0296 22.0975 23.9466 17.4988 23.1831 6.72%
2006 19.1893 16.8677 22.5432 16.2675 21.7223 28.48%
2005 14.7236 11.2120 18.8537 10.9914 16.9074 49.94%
2004 10.4848 9.2680 11.3775 8.9789 11.2760 23.01%
2003 8.4537 6.8517 10.2587 6.5471 9.1665 35.89%
2002 7.3901 11.7284 11.7284 5.4504 6.7457 -43.31%
2001 11.0440 8.6898 13.6261 8.0896 11.8983 35.21%
2000 6.8185 4.5104 9.1576 4.4894 8.8001 91.04%
1999 3.6832 4.7167 5.6755 2.1791 4.6064 -8.00%
1998 2.4818 1.5447 5.2132 1.5447 5.0069 222.76%
1997 1.3019 1.1861 1.7102 0.9378 1.5513 27.82%
1996 0.8906 0.6620 1.2688 0.5792 1.2137 69.23%
Sector Industry Market Cap Revenue
Medical Medical Products Manufacturing $14.218B $2.340B
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 $129.838B 25.32
Medtronic (MDT) Ireland $112.952B 16.51
Stryker (SYK) United States $67.256B 24.66
Boston Scientific (BSX) United States $48.820B 23.72
Baxter (BAX) United States $37.991B 24.37
Zimmer Biomet Holdings (ZBH) United States $24.550B 15.71
Smith & Nephew SNATS (SNN) United Kingdom $16.615B 0.00
Canopy Growth (CGC) Canada $14.912B 0.00
Aurora Cannabis (ACB) Canada $9.118B 64.29
Bio-Rad Laboratories (BIO) United States $8.765B 50.28
Perrigo (PRGO) Ireland $6.633B 10.75
Hill-Rom Holdings (HRC) United States $6.374B 19.72
Insulet (PODD) United States $4.900B 1642.60
GW Pharmaceuticals (GWPH) United Kingdom $4.701B 0.00
ICU Medical (ICUI) United States $4.568B 28.29
Haemonetics (HAE) United States $4.189B 37.16
Hutchison China MediTech (HCM) China $4.046B 0.00
Agios Pharmaceuticals (AGIO) United States $3.268B 0.00
Neogen (NEOG) United States $2.958B 48.10
NuVasive (NUVA) United States $2.784B 24.18
Quidel (QDEL) United States $2.365B 21.17
National Vision Holdings (EYE) United States $2.220B 43.66
Aphria (APHA) $1.917B 0.00
Phibro Animal Health (PAHC) United States $1.349B 19.38
VAREX IMAGING (VREX) United States $1.222B 23.93
Cardiovascular Systems (CSII) United States $1.190B 854.00
AtriCure (ATRC) United States $1.049B 0.00
Lantheus Holdings (LNTH) United States $0.931B 25.16
Omeros (OMER) United States $0.908B 0.00
PetIQ (PETQ) United States $0.862B 24.67
MacroGenics (MGNX) United States $0.791B 0.00
Cerus (CERS) United States $0.787B 0.00
NanoString Technologies (NSTG) United States $0.737B 0.00
TG Therapeutics (TGTX) United States $0.689B 0.00
Evolus (EOLS) United States $0.681B 0.00
Eagle Pharmaceuticals (EGRX) United States $0.666B 22.66
OraSure Technologies (OSUR) United States $0.594B 25.86
Surmodics (SRDX) United States $0.546B 79.43
LeMaitre Vascular (LMAT) United States $0.536B 25.46
Meridian Bioscience (VIVO) United States $0.531B 15.82
Quanterix (QTRX) United States $0.492B 0.00
Neptune Technologies & Bioresources Inc (NEPT) Canada $0.322B 0.00
Utah Medical Products (UTMD) United States $0.321B 20.88
Insys Therapeutics (INSY) United States $0.313B 0.00
BioLife Solutions (BLFS) United States $0.305B 125.85
Vapotherm (VAPO) United States $0.296B 0.00
Rockwell Medical (RMTI) United States $0.271B 0.00
Cytosorbents (CTSO) United States $0.219B 0.00
Owens & Minor (OMI) United States $0.213B 2.91
Zynex (ZYXI) United States $0.171B 18.31
Chimerix (CMRX) United States $0.133B 0.00
Bovie Medical (APYX) United States $0.131B 0.00
Fonar (FONR) United States $0.125B 6.68
Chembio Diagnostics (CEMI) United States $0.121B 0.00
Surface Oncology (SURF) United States $0.113B 0.00
Female Health (VERU) United States $0.088B 0.00
United-Guardian (UG) United States $0.088B 20.06
CAS Medical Systems (CASM) United States $0.072B 0.00
Neurotrope (NTRP) United States $0.071B 0.00
Trinity Biotech (TRIB) Ireland $0.071B 21.00
Oramed Pharmaceuticals (ORMP) United States $0.070B 0.00
ImmuCell (ICCC) United States $0.043B 0.00
Senestech (SNES) United States $0.034B 0.00
Valeritas Holdings (VLRX) United States $0.031B 0.00
Conatus Pharmaceuticals (CNAT) United States $0.025B 0.00
Capricor Therapeutics (CAPR) United States $0.018B 0.00
InVivo Therapeutics Holdings (NVIV) United States $0.014B 0.00
Cellectar Biosciences (CLRB) United States $0.012B 0.00
Akers Biosciences Inc (AKER) United States $0.010B 0.00
NeuroMetrix (NURO) United States $0.008B 13.71