ResMed - 29 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 December 20, 2024 is 237.27.
- The all-time high ResMed stock closing price was 288.99 on September 08, 2021.
- The ResMed 52-week high stock price is 260.49, which is 9.8% above the current share price.
- The ResMed 52-week low stock price is 164.12, which is 30.8% below the current share price.
- The average ResMed stock price for the last 52 weeks is 211.89.
| ResMed Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 211.6580 | 170.1930 | 255.5251 | 164.2583 | 237.2700 | 39.22% |
| 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 | $33.995B | $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 | $194.987B | 24.87 |
| Stryker (SYK) | United States | $136.147B | 30.68 |
| Boston Scientific (BSX) | United States | $130.670B | 37.57 |
| EssilorLuxottica (ESLOY) | France | $110.026B | 0.00 |
| Medtronic (MDT) | Ireland | $102.570B | 15.24 |
| Haleon (HLN) | United Kingdom | $43.909B | 28.53 |
| Lonza Group Ag (LZAGY) | Switzerland | $42.293B | 0.00 |
| GE HealthCare Technologies (GEHC) | United States | $35.376B | 18.35 |
| Terumo (TRUMY) | Japan | $28.800B | 40.67 |
| Koninklijke Philips (PHG) | Netherlands | $23.527B | 18.01 |
| Zimmer Biomet Holdings (ZBH) | United States | $21.064B | 13.41 |
| Insulet (PODD) | United States | $17.996B | 71.67 |
| Baxter (BAX) | United States | $14.756B | 9.60 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $10.838B | 0.00 |
| BellRing Brands (BRBR) | United States | $10.021B | 40.32 |
| Bio-Rad Laboratories (BIO) | United States | $9.125B | 31.01 |
| Demant (WILYY) | Denmark | $7.926B | 0.00 |
| Lantheus Holdings (LNTH) | United States | $6.392B | 14.85 |
| Prestige Consumer Healthcare (PBH) | United States | $3.886B | 19.33 |
| Haemonetics (HAE) | United States | $3.862B | 18.85 |
| ICU Medical (ICUI) | United States | $3.751B | 35.71 |
| Perrigo (PRGO) | Ireland | $3.510B | 10.33 |
| Envista Holdings (NVST) | United States | $3.103B | 23.11 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $3.010B | 0.00 |
| QuidelOrtho (QDEL) | United States | $2.894B | 18.63 |
| GN Store Nord (GNNDY) | Denmark | $2.864B | 18.36 |
| Neogen (NEOG) | United States | $2.605B | 30.05 |
| LeMaitre Vascular (LMAT) | United States | $2.074B | 50.41 |
| Green Thumb Industries (GTBIF) | United States | $1.630B | 28.52 |
| AtriCure (ATRC) | United States | $1.465B | 0.00 |
| InMode (INMD) | Israel | $1.444B | 8.68 |
| Maravai LifeSciences Holdings (MRVI) | United States | $1.371B | 0.00 |
| AdaptHealth (AHCO) | United States | $1.304B | 9.32 |
| BioLife Solutions (BLFS) | United States | $1.211B | 0.00 |
| Owens & Minor (OMI) | United States | $0.973B | 7.60 |
| CeriBell (CBLL) | United States | $0.958B | 0.00 |
| Curaleaf Holdings (CURLF) | Canada | $0.955B | 0.00 |
| Phibro Animal Health (PAHC) | United States | $0.883B | 15.58 |
| Evolus (EOLS) | United States | $0.688B | 0.00 |
| Omeros (OMER) | United States | $0.593B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.593B | 26.15 |
| Capricor Therapeutics (CAPR) | United States | $0.587B | 0.00 |
| Surmodics (SRDX) | United States | $0.572B | 0.00 |
| Verano Holdings (VRNOF) | United States | $0.445B | 0.00 |
| Cresco Labs (CRLBF) | United States | $0.429B | 0.00 |
| Quanterix (QTRX) | United States | $0.383B | 0.00 |
| ZimVie (ZIMV) | United States | $0.373B | 31.44 |
| Valneva SE (VALN) | France | $0.353B | 0.00 |
| Biote (BTMD) | United States | $0.313B | 6.86 |
| Viemed Healthcare (VMD) | United States | $0.312B | 29.70 |
| Canopy Growth (CGC) | Canada | $0.295B | 0.00 |
| Cerus (CERS) | United States | $0.293B | 0.00 |
| OraSure Technologies (OSUR) | United States | $0.283B | 18.95 |
| Sanara MedTech (SMTI) | United States | $0.276B | 0.00 |
| Zynex (ZYXI) | United States | $0.268B | 56.00 |
| High Tide (HITI) | Canada | $0.237B | 98.00 |
| Aurora Cannabis (ACB) | Canada | $0.225B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.211B | 14.54 |
| MacroGenics (MGNX) | United States | $0.200B | 0.00 |
| Sanuwave Health (SNWV) | United States | $0.188B | 2.64 |
| Organigram Holdings (OGI) | Canada | $0.184B | 0.00 |
| TerrAscend (TSNDF) | Canada | $0.181B | 0.00 |
| Brainsway (BWAY) | Israel | $0.169B | 89.60 |
| FitLife Brands (FTLF) | United States | $0.151B | 19.04 |
| Jin Medical (ZJYL) | China | $0.132B | 0.00 |
| TriSalus Life Sciences (TLSI) | United States | $0.110B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.104B | 0.00 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.100B | 0.00 |
| Fonar (FONR) | United States | $0.096B | 10.79 |
| Veru (VERU) | United States | $0.092B | 0.00 |
| Exagen (XGN) | United States | $0.083B | 0.00 |
| Rockwell Medical (RMTI) | United States | $0.066B | 34.17 |
| InterCure (INCR) | Israel | $0.061B | 0.00 |
| Apyx Medical (APYX) | United States | $0.059B | 0.00 |
| Jushi Holdings (JUSHF) | United States | $0.054B | 0.00 |
| Modular Medical (MODD) | United States | $0.050B | 0.00 |
| Cytosorbents (CTSO) | United States | $0.048B | 0.00 |
| Safety Shot (SHOT) | United States | $0.042B | 0.00 |
| ImmuCell (ICCC) | United States | $0.041B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.018B | 0.00 |
| Nephros (NEPH) | United States | $0.016B | 0.00 |
| Flora Growth (FLGC) | United States | $0.015B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.014B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.010B | 0.00 |
| NeuroMetrix (NURO) | United States | $0.008B | 0.00 |
| Meihua Medical Technologies (MHUA) | China | $0.008B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.006B | 0.00 |
| Leafly Holdings (LFLY) | United States | $0.005B | 0.00 |
| Agape ATP (ATPC) | $0.005B | 0.00 | |
| IM Cannabis (IMCC) | Canada | $0.004B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.004B | 0.00 |
| Sharps Technology (STSS) | United States | $0.003B | 0.00 |
| Senestech (SNES) | United States | $0.003B | 0.00 |
| Akanda (AKAN) | United Kingdom | $0.002B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.001B | 0.00 |
| United-Guardian (UG) | United States | $0.000B | 12.82 |
| SNDL (SNDL) | Canada | $0.000B | 0.00 |