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 March 27, 2025 is 222.62.
- The all-time high ResMed stock closing price was 288.99 on September 08, 2021.
- The ResMed 52-week high stock price is 263.05, which is 18.2% above the current share price.
- The ResMed 52-week low stock price is 172.19, which is 22.7% below the current share price.
- The average ResMed stock price for the last 52 weeks is 225.27.
| ResMed Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 233.8514 | 228.4800 | 257.6500 | 219.7000 | 222.6200 | -2.65% |
| 2024 | 212.1304 | 170.1930 | 255.5251 | 164.2583 | 228.6900 | 34.18% |
| 2023 | 190.4778 | 205.1470 | 236.8641 | 132.9770 | 170.4308 | -16.53% |
| 2022 | 220.3680 | 252.6069 | 254.9484 | 187.0453 | 204.1855 | -19.47% |
| 2021 | 229.4694 | 205.0798 | 288.9862 | 173.7923 | 253.5511 | 23.41% |
| 2020 | 170.3590 | 149.5961 | 212.8170 | 109.8164 | 205.4471 | 38.34% |
| 2019 | 117.1445 | 106.4036 | 150.1615 | 87.1640 | 148.5037 | 36.99% |
| 2018 | 97.5649 | 80.2744 | 109.7927 | 80.2744 | 108.4028 | 36.38% |
| 2017 | 69.7736 | 57.0647 | 81.1285 | 56.9910 | 79.4860 | 39.07% |
| 2016 | 55.5275 | 47.0962 | 64.4185 | 46.3655 | 57.1568 | 18.02% |
| 2015 | 53.0935 | 50.5521 | 66.4494 | 44.3574 | 48.4312 | -2.30% |
| 2014 | 43.2907 | 39.9975 | 50.7467 | 36.3873 | 49.5706 | 21.62% |
| 2013 | 40.9687 | 36.1483 | 49.2018 | 36.1483 | 40.7594 | 15.22% |
| 2012 | 29.0102 | 21.6030 | 36.3951 | 20.9281 | 35.3740 | 65.10% |
| 2011 | 25.3883 | 29.5406 | 29.7600 | 19.7894 | 21.4258 | -26.67% |
| 2010 | 26.4679 | 22.2651 | 30.0383 | 21.3204 | 29.2201 | 32.54% |
| 2009 | 17.8518 | 16.1875 | 22.3832 | 13.4207 | 22.0458 | 39.46% |
| 2008 | 17.0572 | 21.6409 | 21.6409 | 12.5813 | 15.8079 | -28.65% |
| 2007 | 19.1417 | 21.1179 | 22.8851 | 16.7231 | 22.1555 | 6.73% |
| 2006 | 18.3387 | 16.1200 | 21.5439 | 15.5464 | 20.7594 | 28.48% |
| 2005 | 14.0709 | 10.7150 | 18.0179 | 10.5041 | 16.1579 | 49.94% |
| 2004 | 10.0200 | 8.8571 | 10.8732 | 8.5809 | 10.7762 | 23.01% |
| 2003 | 8.0789 | 6.5479 | 9.8040 | 6.2569 | 8.7601 | 35.89% |
| 2002 | 7.0625 | 11.2085 | 11.2085 | 5.2088 | 6.4467 | -43.31% |
| 2001 | 10.5545 | 8.3046 | 13.0221 | 7.7310 | 11.3709 | 35.21% |
| 2000 | 6.5163 | 4.3105 | 8.7517 | 4.2904 | 8.4101 | 91.04% |
| 1999 | 3.5199 | 4.5076 | 5.4239 | 2.0825 | 4.4022 | -8.00% |
| 1998 | 2.3718 | 1.4762 | 4.9821 | 1.4762 | 4.7850 | 222.77% |
| 1997 | 1.2442 | 1.1335 | 1.6344 | 0.8963 | 1.4825 | 27.81% |
| 1996 | 0.8511 | 0.6327 | 1.2126 | 0.5536 | 1.1599 | 69.23% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Products Manufacturing | $33.728B | $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 | $234.047B | 28.90 |
| Boston Scientific (BSX) | United States | $154.056B | 41.59 |
| Stryker (SYK) | United States | $148.022B | 31.82 |
| EssilorLuxottica (ESLOY) | France | $137.298B | 0.00 |
| Medtronic (MDT) | Ireland | $115.624B | 16.89 |
| Lonza Group Ag (LZAGY) | Switzerland | $46.792B | 0.00 |
| Haleon (HLN) | United Kingdom | $45.950B | 29.85 |
| GE HealthCare Technologies (GEHC) | United States | $41.418B | 20.17 |
| Agilent Technologies (A) | United States | $38.594B | 25.57 |
| Terumo (TRUMY) | Japan | $25.984B | 36.95 |
| Koninklijke Philips (PHG) | Netherlands | $24.420B | 17.44 |
| Zimmer Biomet Holdings (ZBH) | United States | $21.098B | 13.25 |
| Insulet (PODD) | United States | $19.908B | 85.13 |
| Baxter (BAX) | United States | $17.948B | 12.94 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $11.490B | 0.00 |
| Sunny Optical Technology (SNPTF) | China | $11.331B | 0.00 |
| BellRing Brands (BRBR) | United States | $9.348B | 35.03 |
| Demant (WILYY) | Denmark | $8.092B | 0.00 |
| Bio-Rad Laboratories (BIO) | United States | $7.847B | 27.17 |
| Lantheus Holdings (LNTH) | United States | $5.489B | 12.75 |
| Prestige Consumer Healthcare (PBH) | United States | $4.215B | 20.11 |
| ICU Medical (ICUI) | United States | $3.924B | 37.35 |
| Envista Holdings (NVST) | United States | $3.683B | 29.30 |
| Perrigo (PRGO) | Ireland | $3.443B | 10.14 |
| Haemonetics (HAE) | United States | $3.312B | 15.58 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $2.989B | 0.00 |
| GN Store Nord (GNNDY) | Denmark | $2.850B | 19.20 |
| QuidelOrtho (QDEL) | United States | $2.822B | 23.71 |
| LeMaitre Vascular (LMAT) | United States | $2.294B | 55.75 |
| Neogen (NEOG) | United States | $2.261B | 26.05 |
| AtriCure (ATRC) | United States | $1.916B | 0.00 |
| Green Thumb Industries (GTBIF) | United States | $1.494B | 26.06 |
| InMode (INMD) | Israel | $1.330B | 11.12 |
| BioLife Solutions (BLFS) | United States | $1.193B | 0.00 |
| AdaptHealth (AHCO) | United States | $1.150B | 8.22 |
| Maravai LifeSciences Holdings (MRVI) | United States | $1.013B | 0.00 |
| Curaleaf Holdings (CURLF) | Canada | $0.920B | 0.00 |
| CeriBell (CBLL) | United States | $0.911B | 0.00 |
| Phibro Animal Health (PAHC) | United States | $0.896B | 13.74 |
| Evolus (EOLS) | United States | $0.893B | 0.00 |
| Capricor Therapeutics (CAPR) | United States | $0.657B | 0.00 |
| Valneva SE (VALN) | France | $0.635B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.538B | 23.32 |
| Omeros (OMER) | United States | $0.503B | 0.00 |
| Surmodics (SRDX) | United States | $0.501B | 0.00 |
| Owens & Minor (OMI) | United States | $0.493B | 3.85 |
| SNDL (SNDL) | Canada | $0.439B | 0.00 |
| Cresco Labs (CRLBF) | United States | $0.432B | 0.00 |
| ZimVie (ZIMV) | United States | $0.368B | 30.98 |
| SEMPERIT AG HLD (SEIGY) | Austria | $0.349B | 0.00 |
| Verano Holdings (VRNOF) | United States | $0.349B | 0.00 |
| Quanterix (QTRX) | United States | $0.311B | 0.00 |
| Sanara MedTech (SMTI) | United States | $0.309B | 0.00 |
| Aurora Cannabis (ACB) | Canada | $0.308B | 56.10 |
| Cerus (CERS) | United States | $0.305B | 0.00 |
| Viemed Healthcare (VMD) | United States | $0.300B | 28.52 |
| OraSure Technologies (OSUR) | United States | $0.298B | 19.95 |
| Biote (BTMD) | United States | $0.252B | 5.52 |
| Canopy Growth (CGC) | Canada | $0.252B | 0.00 |
| Zynex (ZYXI) | United States | $0.234B | 49.07 |
| Sanuwave Health (SNWV) | United States | $0.231B | 3.24 |
| High Tide (HITI) | Canada | $0.205B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.204B | 15.21 |
| Brainsway (BWAY) | Israel | $0.184B | 97.80 |
| TriSalus Life Sciences (TLSI) | United States | $0.168B | 0.00 |
| MacroGenics (MGNX) | United States | $0.166B | 0.00 |
| TerrAscend (TSNDF) | Canada | $0.164B | 0.00 |
| Organigram Holdings (OGI) | Canada | $0.154B | 0.00 |
| FitLife Brands (FTLF) | United States | $0.137B | 17.17 |
| Jin Medical (ZJYL) | China | $0.114B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.114B | 0.00 |
| Fonar (FONR) | United States | $0.092B | 12.92 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.087B | 0.00 |
| Veru (VERU) | United States | $0.083B | 0.00 |
| InterCure (INCR) | Israel | $0.076B | 0.00 |
| Jushi Holdings (JUSHF) | United States | $0.069B | 0.00 |
| Exagen (XGN) | United States | $0.063B | 0.00 |
| Cytosorbents (CTSO) | United States | $0.060B | 0.00 |
| Rockwell Medical (RMTI) | United States | $0.057B | 29.17 |
| Apyx Medical (APYX) | United States | $0.054B | 0.00 |
| Hongchang (HCIL) | China | $0.051B | 0.00 |
| United-Guardian (UG) | United States | $0.046B | 13.24 |
| ImmuCell (ICCC) | United States | $0.045B | 0.00 |
| Modular Medical (MODD) | United States | $0.042B | 0.00 |
| INLIF (INLF) | $0.032B | 0.00 | |
| Safety Shot (SHOT) | United States | $0.028B | 0.00 |
| Nephros (NEPH) | United States | $0.017B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.015B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.014B | 0.00 |
| Flora Growth (FLGC) | United States | $0.013B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.010B | 0.00 |
| NeuroMetrix (NURO) | United States | $0.009B | 0.00 |
| Meihua Medical Technologies (MHUA) | China | $0.009B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.009B | 0.00 |
| Agape ATP (ATPC) | $0.006B | 0.00 | |
| IM Cannabis (IMCC) | Canada | $0.005B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.004B | 0.00 |
| Senestech (SNES) | United States | $0.003B | 0.00 |
| Akanda (AKAN) | United Kingdom | $0.002B | 0.00 |
| Sharps Technology (STSS) | United States | $0.002B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.000B | 0.00 |