ResMed - 30 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 June 11, 2025 is 251.36.
- The all-time high ResMed stock closing price was 287.76 on September 08, 2021.
- The ResMed 52-week high stock price is 263.05, which is 4.7% above the current share price.
- The ResMed 52-week low stock price is 179.42, which is 28.6% below the current share price.
- The average ResMed stock price for the last 52 weeks is 231.66.
| ResMed Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 233.5742 | 227.4740 | 256.5160 | 204.0970 | 251.3600 | 10.40% |
| 2024 | 211.1873 | 169.4420 | 254.3930 | 163.5340 | 227.6840 | 34.19% |
| 2023 | 189.6583 | 204.2760 | 235.8520 | 132.3930 | 169.6790 | -16.55% |
| 2022 | 219.4352 | 251.5340 | 253.8760 | 186.2520 | 203.3180 | -19.47% |
| 2021 | 228.4984 | 204.2140 | 287.7620 | 173.0600 | 252.4740 | 23.41% |
| 2020 | 169.6505 | 148.9810 | 211.9330 | 109.3630 | 204.5800 | 38.33% |
| 2019 | 116.3646 | 105.3100 | 149.5440 | 86.2678 | 147.8930 | 37.85% |
| 2018 | 96.5552 | 79.4480 | 108.6640 | 79.4480 | 107.2880 | 36.38% |
| 2017 | 69.0583 | 56.4810 | 80.2933 | 56.4081 | 78.6677 | 39.06% |
| 2016 | 54.9631 | 46.6188 | 63.7649 | 45.8956 | 56.5722 | 18.01% |
| 2015 | 52.5530 | 50.0341 | 65.7722 | 43.9060 | 47.9403 | -2.29% |
| 2014 | 42.8443 | 39.5827 | 50.2266 | 36.0100 | 49.0627 | 21.63% |
| 2013 | 40.5415 | 35.7698 | 48.6925 | 35.7698 | 40.3367 | 15.24% |
| 2012 | 28.7068 | 21.3774 | 36.0140 | 20.7097 | 35.0036 | 65.09% |
| 2011 | 25.1232 | 29.2323 | 29.4493 | 19.5828 | 21.2022 | -26.67% |
| 2010 | 26.1916 | 22.0327 | 29.7248 | 21.0978 | 28.9151 | 32.54% |
| 2009 | 17.6654 | 16.0185 | 22.1496 | 13.2806 | 21.8157 | 39.46% |
| 2008 | 16.8792 | 21.4150 | 21.4150 | 12.4500 | 15.6428 | -28.65% |
| 2007 | 18.9419 | 20.8975 | 22.6462 | 16.5485 | 21.9242 | 6.73% |
| 2006 | 18.1473 | 15.9517 | 21.3190 | 15.3841 | 20.5427 | 28.48% |
| 2005 | 13.9241 | 10.6032 | 17.8298 | 10.3945 | 15.9893 | 49.94% |
| 2004 | 9.9154 | 8.7647 | 10.7597 | 8.4913 | 10.6637 | 23.01% |
| 2003 | 7.9946 | 6.4796 | 9.7017 | 6.1916 | 8.6687 | 35.89% |
| 2002 | 6.9888 | 11.0915 | 11.0915 | 5.1545 | 6.3794 | -43.31% |
| 2001 | 10.4443 | 8.2169 | 12.8862 | 7.6496 | 11.2522 | 35.22% |
| 2000 | 6.4482 | 4.2650 | 8.6603 | 4.2454 | 8.3213 | 91.02% |
| 1999 | 3.4832 | 4.4606 | 5.3671 | 2.0608 | 4.3563 | -7.99% |
| 1998 | 2.3470 | 1.4608 | 4.9302 | 1.4608 | 4.7345 | 222.67% |
| 1997 | 1.2312 | 1.1217 | 1.6173 | 0.8869 | 1.4673 | 27.84% |
| 1996 | 0.8422 | 0.6260 | 1.1999 | 0.5478 | 1.1478 | 69.24% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Products Manufacturing | $37.047B | $4.685B |
| 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 | $233.364B | 28.06 |
| Stryker (SYK) | United States | $146.969B | 30.73 |
| Boston Scientific (BSX) | United States | $146.968B | 36.79 |
| EssilorLuxottica (ESLOY) | France | $131.277B | 0.00 |
| Medtronic (MDT) | Ireland | $112.813B | 15.99 |
| Lonza Group Ag (LZAGY) | Switzerland | $50.710B | 0.00 |
| Haleon (HLN) | United Kingdom | $49.016B | 27.92 |
| Agilent Technologies (A) | United States | $34.235B | 22.32 |
| GE HealthCare Technologies (GEHC) | United States | $33.847B | 16.07 |
| Terumo (TRUMY) | Japan | $26.946B | 35.00 |
| Koninklijke Philips (PHG) | Netherlands | $22.399B | 16.10 |
| Insulet (PODD) | United States | $21.023B | 82.52 |
| Zimmer Biomet Holdings (ZBH) | United States | $18.780B | 12.06 |
| Baxter (BAX) | United States | $16.278B | 12.15 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $13.165B | 0.00 |
| Sunny Optical Technology (SNPTF) | China | $9.076B | 0.00 |
| Demant (WILYY) | Denmark | $8.854B | 0.00 |
| Bio-Rad Laboratories (BIO) | United States | $6.273B | 21.83 |
| Lantheus Holdings (LNTH) | United States | $5.564B | 14.03 |
| Prestige Consumer Healthcare (PBH) | United States | $4.281B | 19.13 |
| Perrigo (PRGO) | Ireland | $3.794B | 9.62 |
| Haemonetics (HAE) | United States | $3.466B | 15.79 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $3.459B | 0.00 |
| ICU Medical (ICUI) | United States | $3.367B | 24.83 |
| Envista Holdings (NVST) | United States | $3.244B | 26.96 |
| GN Store Nord (GNNDY) | Denmark | $2.180B | 18.06 |
| QuidelOrtho (QDEL) | United States | $2.091B | 14.38 |
| LeMaitre Vascular (LMAT) | United States | $1.890B | 42.24 |
| AtriCure (ATRC) | United States | $1.653B | 0.00 |
| Acuren (TIC) | United States | $1.314B | 0.00 |
| Neogen (NEOG) | United States | $1.268B | 16.22 |
| AdaptHealth (AHCO) | United States | $1.190B | 12.08 |
| BioLife Solutions (BLFS) | United States | $1.136B | 0.00 |
| Green Thumb Industries (GTBIF) | United States | $1.063B | 23.91 |
| Kestra Medical Technologies (KMTS) | United States | $1.053B | 0.00 |
| Phibro Animal Health (PAHC) | United States | $0.987B | 12.61 |
| InMode (INMD) | Israel | $0.920B | 9.27 |
| CeriBell (CBLL) | United States | $0.640B | 0.00 |
| Evolus (EOLS) | United States | $0.636B | 0.00 |
| Capricor Therapeutics (CAPR) | United States | $0.634B | 0.00 |
| Owens & Minor (OMI) | United States | $0.629B | 5.22 |
| Curaleaf Holdings (CURLF) | Canada | $0.565B | 0.00 |
| Maravai LifeSciences Holdings (MRVI) | United States | $0.550B | 0.00 |
| Valneva SE (VALN) | France | $0.535B | 0.00 |
| Tilray Brands (TLRY) | Canada | $0.422B | 0.00 |
| Surmodics (SRDX) | United States | $0.418B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.367B | 13.50 |
| SNDL (SNDL) | Canada | $0.347B | 0.00 |
| Aurora Cannabis (ACB) | Canada | $0.334B | 59.50 |
| SEMPERIT AG HLD (SEIGY) | Austria | $0.283B | 0.00 |
| Canopy Growth (CGC) | Canada | $0.276B | 0.00 |
| Cerus (CERS) | United States | $0.275B | 0.00 |
| Viemed Healthcare (VMD) | United States | $0.273B | 23.00 |
| ZimVie (ZIMV) | United States | $0.266B | 12.09 |
| Sanara MedTech (SMTI) | United States | $0.265B | 0.00 |
| Sanuwave Health (SNWV) | United States | $0.264B | 0.00 |
| Quanterix (QTRX) | United States | $0.256B | 0.00 |
| Cresco Labs (CRLBF) | United States | $0.253B | 0.00 |
| Omeros (OMER) | United States | $0.227B | 0.00 |
| Biote (BTMD) | United States | $0.227B | 6.37 |
| OraSure Technologies (OSUR) | United States | $0.224B | 0.00 |
| Brainsway (BWAY) | Israel | $0.216B | 57.30 |
| TriSalus Life Sciences (TLSI) | United States | $0.211B | 0.00 |
| Organigram Global (OGI) | Canada | $0.191B | 0.00 |
| High Tide (HITI) | Canada | $0.188B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.186B | 15.16 |
| Verano Holdings (VRNOF) | United States | $0.180B | 0.00 |
| Exagen (XGN) | United States | $0.157B | 0.00 |
| Vireo Growth (VREOF) | United States | $0.133B | 0.00 |
| FitLife Brands (FTLF) | United States | $0.131B | 16.18 |
| MacroGenics (MGNX) | United States | $0.112B | 0.00 |
| Jin Medical (ZJYL) | China | $0.105B | 0.00 |
| Veru (VERU) | United States | $0.098B | 0.00 |
| Fonar (FONR) | United States | $0.092B | 11.88 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.091B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.090B | 0.00 |
| Agape ATP (ATPC) | $0.079B | 0.00 | |
| TerrAscend (TSNDF) | Canada | $0.074B | 0.00 |
| Apyx Medical (APYX) | United States | $0.069B | 0.00 |
| InterCure (INCR) | Israel | $0.067B | 0.00 |
| Cytosorbents (CTSO) | United States | $0.066B | 0.00 |
| Zynex (ZYXI) | United States | $0.066B | 0.00 |
| Jushi Holdings (JUSHF) | United States | $0.059B | 0.00 |
| ImmuCell (ICCC) | United States | $0.057B | 0.00 |
| Modular Medical (MODD) | United States | $0.045B | 0.00 |
| Nephros (NEPH) | United States | $0.041B | 55.43 |
| United-Guardian (UG) | United States | $0.037B | 12.94 |
| Rockwell Medical (RMTI) | United States | $0.035B | 0.00 |
| Safety Shot (SHOT) | United States | $0.020B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.020B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.017B | 0.00 |
| Flora Growth (FLGC) | United States | $0.016B | 0.00 |
| INLIF (INLF) | $0.015B | 0.00 | |
| Meihua Medical Technologies (MHUA) | China | $0.013B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.012B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.008B | 0.00 |
| IM Cannabis (IMCC) | Canada | $0.006B | 0.00 |
| Senestech (SNES) | United States | $0.005B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.005B | 0.00 |
| Akanda (AKAN) | Canada | $0.002B | 0.00 |
| Sharps Technology (STSS) | United States | $0.000B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.000B | 0.00 |