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 April 29, 2025 is 237.74.
- The all-time high ResMed stock closing price was 288.39 on September 08, 2021.
- The ResMed 52-week high stock price is 263.05, which is 10.6% above the current share price.
- The ResMed 52-week low stock price is 179.42, which is 24.5% below the current share price.
- The average ResMed stock price for the last 52 weeks is 227.74.
| ResMed Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 229.3824 | 227.9680 | 257.0730 | 204.5400 | 237.7400 | 4.19% |
| 2024 | 211.6457 | 169.8100 | 254.9450 | 163.8890 | 228.1780 | 34.19% |
| 2023 | 190.0700 | 204.7190 | 236.3630 | 132.6810 | 170.0470 | -16.55% |
| 2022 | 219.9116 | 252.0800 | 254.4270 | 186.6560 | 203.7600 | -19.47% |
| 2021 | 228.9944 | 204.6570 | 288.3860 | 173.4360 | 253.0220 | 23.41% |
| 2020 | 170.0187 | 149.3040 | 212.3930 | 109.6000 | 205.0240 | 38.33% |
| 2019 | 116.6172 | 105.5380 | 149.8680 | 86.4551 | 148.2140 | 37.85% |
| 2018 | 96.7647 | 79.6204 | 108.9000 | 79.6204 | 107.5210 | 36.38% |
| 2017 | 69.2082 | 56.6036 | 80.4676 | 56.5305 | 78.8385 | 39.06% |
| 2016 | 55.0824 | 46.7200 | 63.9033 | 45.9952 | 56.6950 | 18.01% |
| 2015 | 52.6670 | 50.1427 | 65.9150 | 44.0013 | 48.0444 | -2.29% |
| 2014 | 42.9373 | 39.6686 | 50.3357 | 36.0882 | 49.1692 | 21.63% |
| 2013 | 40.6295 | 35.8475 | 48.7982 | 35.8475 | 40.4242 | 15.24% |
| 2012 | 28.7691 | 21.4238 | 36.0922 | 20.7546 | 35.0796 | 65.09% |
| 2011 | 25.1778 | 29.2957 | 29.5132 | 19.6253 | 21.2482 | -26.67% |
| 2010 | 26.2485 | 22.0805 | 29.7893 | 21.1436 | 28.9778 | 32.54% |
| 2009 | 17.7038 | 16.0532 | 22.1977 | 13.3094 | 21.8630 | 39.46% |
| 2008 | 16.9158 | 21.4615 | 21.4615 | 12.4770 | 15.6768 | -28.65% |
| 2007 | 18.9830 | 20.9428 | 22.6954 | 16.5845 | 21.9718 | 6.73% |
| 2006 | 18.1867 | 15.9863 | 21.3653 | 15.4175 | 20.5873 | 28.48% |
| 2005 | 13.9543 | 10.6262 | 17.8685 | 10.4170 | 16.0240 | 49.94% |
| 2004 | 9.9370 | 8.7837 | 10.7830 | 8.5097 | 10.6868 | 23.01% |
| 2003 | 8.0120 | 6.4937 | 9.7227 | 6.2051 | 8.6875 | 35.88% |
| 2002 | 7.0040 | 11.1156 | 11.1156 | 5.1656 | 6.3933 | -43.30% |
| 2001 | 10.4670 | 8.2347 | 12.9141 | 7.6648 | 11.2766 | 35.22% |
| 2000 | 6.4626 | 4.2742 | 8.6791 | 4.2546 | 8.3393 | 91.02% |
| 1999 | 3.4907 | 4.4703 | 5.3787 | 2.0652 | 4.3657 | -7.99% |
| 1998 | 2.3521 | 1.4639 | 4.9408 | 1.4639 | 4.7448 | 222.67% |
| 1997 | 1.2339 | 1.1241 | 1.6208 | 0.8888 | 1.4705 | 27.85% |
| 1996 | 0.8435 | 0.6274 | 1.2025 | 0.5490 | 1.1502 | 69.22% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Products Manufacturing | $31.269B | $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 | $227.162B | 27.40 |
| Boston Scientific (BSX) | United States | $140.689B | 37.90 |
| Stryker (SYK) | United States | $132.255B | 28.42 |
| EssilorLuxottica (ESLOY) | France | $128.431B | 0.00 |
| Medtronic (MDT) | Ireland | $105.938B | 15.47 |
| Lonza Group Ag (LZAGY) | Switzerland | $47.424B | 0.00 |
| Haleon (HLN) | United Kingdom | $46.151B | 26.20 |
| Agilent Technologies (A) | United States | $29.217B | 19.30 |
| GE HealthCare Technologies (GEHC) | United States | $28.556B | 13.89 |
| Terumo (TRUMY) | Japan | $28.160B | 0.00 |
| Koninklijke Philips (PHG) | Netherlands | $22.192B | 15.85 |
| Zimmer Biomet Holdings (ZBH) | United States | $19.373B | 12.24 |
| Insulet (PODD) | United States | $17.332B | 74.11 |
| Baxter (BAX) | United States | $14.818B | 10.66 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $11.356B | 0.00 |
| Sunny Optical Technology (SNPTF) | China | $7.609B | 0.00 |
| Lantheus Holdings (LNTH) | United States | $6.938B | 17.06 |
| Bio-Rad Laboratories (BIO) | United States | $6.672B | 23.10 |
| Demant (WILYY) | Denmark | $6.644B | 0.00 |
| Prestige Consumer Healthcare (PBH) | United States | $3.977B | 18.98 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $3.459B | 0.00 |
| Perrigo (PRGO) | Ireland | $3.455B | 9.89 |
| ICU Medical (ICUI) | United States | $3.400B | 29.07 |
| Haemonetics (HAE) | United States | $2.872B | 13.52 |
| Envista Holdings (NVST) | United States | $2.614B | 20.80 |
| GN Store Nord (GNNDY) | Denmark | $2.188B | 14.75 |
| LeMaitre Vascular (LMAT) | United States | $1.946B | 44.47 |
| QuidelOrtho (QDEL) | United States | $1.698B | 14.22 |
| AtriCure (ATRC) | United States | $1.565B | 0.00 |
| Kestra Medical Technologies (KMTS) | United States | $1.214B | 0.00 |
| Green Thumb Industries (GTBIF) | United States | $1.189B | 18.67 |
| AdaptHealth (AHCO) | United States | $1.051B | 10.12 |
| BioLife Solutions (BLFS) | United States | $1.041B | 0.00 |
| InMode (INMD) | Israel | $1.038B | 8.67 |
| Neogen (NEOG) | United States | $0.953B | 12.19 |
| Phibro Animal Health (PAHC) | United States | $0.700B | 10.74 |
| Evolus (EOLS) | United States | $0.686B | 0.00 |
| Curaleaf Holdings (CURLF) | Canada | $0.649B | 0.00 |
| Valneva SE (VALN) | France | $0.552B | 0.00 |
| Owens & Minor (OMI) | United States | $0.535B | 4.56 |
| CeriBell (CBLL) | United States | $0.532B | 0.00 |
| Capricor Therapeutics (CAPR) | United States | $0.514B | 0.00 |
| Tilray Brands (TLRY) | Canada | $0.453B | 0.00 |
| Maravai LifeSciences Holdings (MRVI) | United States | $0.450B | 0.00 |
| Surmodics (SRDX) | United States | $0.394B | 0.00 |
| Omeros (OMER) | United States | $0.394B | 0.00 |
| SNDL (SNDL) | Canada | $0.368B | 0.00 |
| SEMPERIT AG HLD (SEIGY) | Austria | $0.329B | 0.00 |
| Cresco Labs (CRLBF) | United States | $0.328B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.302B | 13.07 |
| Viemed Healthcare (VMD) | United States | $0.262B | 23.68 |
| Sanara MedTech (SMTI) | United States | $0.262B | 0.00 |
| ZimVie (ZIMV) | United States | $0.261B | 15.65 |
| Sanuwave Health (SNWV) | United States | $0.256B | 0.00 |
| Verano Holdings (VRNOF) | United States | $0.251B | 0.00 |
| Aurora Cannabis (ACB) | Canada | $0.250B | 44.40 |
| Cerus (CERS) | United States | $0.242B | 0.00 |
| OraSure Technologies (OSUR) | United States | $0.224B | 0.00 |
| Quanterix (QTRX) | United States | $0.200B | 0.00 |
| Canopy Growth (CGC) | Canada | $0.189B | 0.00 |
| High Tide (HITI) | Canada | $0.187B | 0.00 |
| Biote (BTMD) | United States | $0.181B | 4.12 |
| TriSalus Life Sciences (TLSI) | United States | $0.175B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.172B | 13.24 |
| Brainsway (BWAY) | Israel | $0.155B | 48.47 |
| Jin Medical (ZJYL) | China | $0.147B | 0.00 |
| Organigram Global (OGI) | Canada | $0.135B | 0.00 |
| FitLife Brands (FTLF) | United States | $0.123B | 15.42 |
| Agape ATP (ATPC) | $0.094B | 0.00 | |
| Oramed Pharmaceuticals (ORMP) | United States | $0.088B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.086B | 0.00 |
| TerrAscend (TSNDF) | Canada | $0.083B | 0.00 |
| Exagen (XGN) | United States | $0.080B | 0.00 |
| MacroGenics (MGNX) | United States | $0.079B | 0.00 |
| Veru (VERU) | United States | $0.078B | 0.00 |
| Fonar (FONR) | United States | $0.076B | 10.65 |
| Zynex (ZYXI) | United States | $0.066B | 24.22 |
| United Health Products (UEEC) | United States | $0.065B | 0.00 |
| Cytosorbents (CTSO) | United States | $0.064B | 0.00 |
| Jushi Holdings (JUSHF) | United States | $0.063B | 0.00 |
| InterCure (INCR) | Israel | $0.063B | 0.00 |
| ImmuCell (ICCC) | United States | $0.049B | 0.00 |
| United-Guardian (UG) | United States | $0.038B | 11.61 |
| Apyx Medical (APYX) | United States | $0.037B | 0.00 |
| Modular Medical (MODD) | United States | $0.036B | 0.00 |
| Rockwell Medical (RMTI) | United States | $0.035B | 51.50 |
| Safety Shot (SHOT) | United States | $0.033B | 0.00 |
| Nephros (NEPH) | United States | $0.021B | 0.00 |
| INLIF (INLF) | $0.018B | 0.00 | |
| Cellectar Biosciences (CLRB) | United States | $0.014B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.011B | 0.00 |
| Flora Growth (FLGC) | United States | $0.010B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.010B | 0.00 |
| NeuroMetrix (NURO) | United States | $0.009B | 0.00 |
| Meihua Medical Technologies (MHUA) | China | $0.008B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.004B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.004B | 0.00 |
| IM Cannabis (IMCC) | Canada | $0.003B | 0.00 |
| Senestech (SNES) | United States | $0.003B | 0.00 |
| Akanda (AKAN) | United Kingdom | $0.002B | 0.00 |
| Sharps Technology (STSS) | United States | $0.001B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.000B | 0.00 |