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 August 06, 2020 is 175.52.
  • 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 19.1% above the current share price.
  • The ResMed 52-week low stock price is 108.85, which is 38% below the current share price.
  • The average ResMed stock price for the last 52 weeks is 157.11.
ResMed Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 167.7251 156.1100 205.6300 114.3400 175.5200 13.26%
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 $29.362B $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 $180.670B 33.93
Medtronic (MDT) Ireland $130.133B 21.14
Stryker (SYK) United States $70.453B 27.32
Boston Scientific (BSX) United States $52.797B 31.18
Lonza Group Ag (LZAGY) Switzerland $46.625B 0.00
Baxter (BAX) United States $40.731B 24.91
Terumo (TRUMY) Japan $29.507B 37.72
EssilorLuxottica Societe Anonyme (ESLOY) France $28.435B 0.00
Zimmer Biomet Holdings (ZBH) United States $27.582B 22.96
Sunny Optical Technology (SNPTF) China $20.566B 0.00
Smith & Nephew SNATS (SNN) United Kingdom $17.909B 0.00
Bio-Rad Laboratories (BIO) United States $15.633B 70.78
Insulet (PODD) United States $13.583B 1345.75
Quidel (QDEL) United States $12.667B 67.10
Shandong Weigao Medical Polymer (SHWGF) China $11.849B 0.00
DiaSorin S.p.A (DSRLF) Italy $11.312B 0.00
GN STORE NORD (GNNDY) Denmark $8.157B 41.58
William Demant Holdings (WILYY) Denmark $7.457B 0.00
Canopy Growth (CGC) Canada $7.124B 0.00
Perrigo (PRGO) Ireland $7.086B 12.17
Hill-Rom Holdings (HRC) United States $6.344B 15.74
Neogen (NEOG) United States $4.261B 71.19
Hutchison China MediTech (HCM) Hong Kong, SAR China $4.215B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $4.189B 0.00
Haemonetics (HAE) United States $3.859B 25.71
ICU Medical (ICUI) United States $3.850B 28.08
Envista Holdings (NVST) United States $3.668B 25.01
Abcam (ABCZY) $3.384B 0.00
Agios Pharmaceuticals (AGIO) United States $2.992B 0.00
National Vision Holdings (EYE) United States $2.723B 47.11
NuVasive (NUVA) United States $2.623B 36.55
TG Therapeutics (TGTX) United States $2.288B 0.00
AtriCure (ATRC) United States $1.912B 0.00
DFB Healthcare Acquisitions (AHCO) United States $1.878B 172.92
MacroGenics (MGNX) United States $1.468B 0.00
NanoString Technologies (NSTG) United States $1.409B 0.00
Aphria (APHA) Canada $1.385B 0.00
Aurora Cannabis (ACB) Canada $1.236B 0.00
OraSure Technologies (OSUR) United States $1.215B 0.00
Cerus (CERS) United States $1.194B 0.00
Meridian Bioscience (VIVO) United States $1.131B 42.60
Cardiovascular Systems (CSII) United States $1.084B 0.00
PetIQ (PETQ) United States $1.052B 30.39
InMode (INMD) Israel $1.034B 26.07
Quanterix (QTRX) United States $0.992B 0.00
Phibro Animal Health (PAHC) United States $0.965B 19.24
Owens & Minor (OMI) United States $0.898B 20.36
Vapotherm (VAPO) United States $0.837B 0.00
Omeros (OMER) United States $0.753B 0.00
BioLife Solutions (BLFS) United States $0.669B 190.46
Eagle Pharmaceuticals (EGRX) United States $0.668B 47.88
Surmodics (SRDX) United States $0.660B 72.36
VAREX IMAGING (VREX) United States $0.649B 16.13
Zynex (ZYXI) United States $0.629B 54.91
LeMaitre Vascular (LMAT) United States $0.591B 36.17
Lantheus Holdings (LNTH) United States $0.501B 11.67
Cytosorbents (CTSO) United States $0.417B 0.00
Viemed Healthcare (VMD) United States $0.409B 14.61
HEXO (HEXO) $0.326B 0.00
Neptune Wellness Solutions (NEPT) Canada $0.325B 0.00
Utah Medical Products (UTMD) United States $0.294B 25.24
InfuSystems Holdings (INFU) United States $0.254B 140.56
Organigram Holdings (OGI) Canada $0.230B 0.00
Female Health (VERU) United States $0.217B 0.00
Chimerix (CMRX) United States $0.211B 0.00
Exagen (XGN) United States $0.176B 0.00
Bovie Medical (APYX) United States $0.171B 0.00
Surface Oncology (SURF) United States $0.169B 0.00
Fonar (FONR) United States $0.161B 14.29
Wound Management Technologies (SMTI) United States $0.161B 0.00
Liberty Health Sciences (LHSIF) Canada $0.128B 0.00
Rockwell Medical (RMTI) United States $0.124B 0.00
Chembio Diagnostics (CEMI) United States $0.120B 0.00
Green Organic Dutchman Holdings (TGODF) Canada $0.119B 0.00
Capricor Therapeutics (CAPR) United States $0.117B 0.00
Evolus (EOLS) United States $0.112B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.093B 0.00
MTech Acquisition (KERN) United States $0.088B 0.00
Nephros (NEPH) United States $0.074B 0.00
United-Guardian (UG) United States $0.070B 16.33
Brainsway (BWAY) Israel $0.066B 0.00
Trinity Biotech (TRIB) Ireland $0.062B 0.00
ImmuCell (ICCC) United States $0.041B 0.00
GUARDION HEALTH (GHSI) United States $0.035B 0.00
Akers Biosciences Inc (AKER) United States $0.032B 0.00
FSD PHARMA INC (HUGE) Canada $0.027B 0.00
NF Energy Saving (BIMI) China $0.024B 0.00
Myomo (MYO) United States $0.011B 0.00
Conatus Pharmaceuticals (HSTO) United States $0.009B 0.00
Senestech (SNES) United States $0.007B 0.00
NeuroMetrix (NURO) United States $0.004B 0.00