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 July 17, 2025 is 256.42.
- 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 2.6% above the current share price.
- The ResMed 52-week low stock price is 196.43, which is 23.4% below the current share price.
- The average ResMed stock price for the last 52 weeks is 237.13.
| ResMed Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 237.3589 | 227.4740 | 258.0700 | 204.0970 | 256.4200 | 12.62% |
| 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 | $37.280B | $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 | $229.206B | 27.56 |
| Boston Scientific (BSX) | United States | $152.664B | 38.22 |
| Stryker (SYK) | United States | $149.191B | 31.19 |
| EssilorLuxottica (ESLOY) | France | $131.913B | 0.00 |
| Medtronic (MDT) | Ireland | $115.147B | 16.32 |
| Lonza Group Ag (LZAGY) | Switzerland | $50.094B | 0.00 |
| Haleon (HLN) | United Kingdom | $43.531B | 24.85 |
| GE HealthCare Technologies (GEHC) | United States | $34.547B | 16.40 |
| Agilent Technologies (A) | United States | $32.221B | 21.01 |
| Terumo (TRUMY) | Japan | $24.355B | 31.64 |
| Koninklijke Philips (PHG) | Netherlands | $23.476B | 16.47 |
| Insulet (PODD) | United States | $20.287B | 79.63 |
| Zimmer Biomet Holdings (ZBH) | United States | $18.641B | 11.97 |
| Baxter (BAX) | United States | $14.559B | 10.87 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $12.951B | 0.00 |
| Sunny Optical Technology (SNPTF) | China | $10.417B | 0.00 |
| Demant (WILYY) | Denmark | $8.633B | 0.00 |
| Bio-Rad Laboratories (BIO) | United States | $6.729B | 23.42 |
| Lantheus Holdings (LNTH) | United States | $5.148B | 12.99 |
| Perrigo (PRGO) | Ireland | $3.724B | 9.44 |
| Prestige Consumer Healthcare (PBH) | United States | $3.715B | 16.59 |
| Haemonetics (HAE) | United States | $3.575B | 16.28 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $3.459B | 0.00 |
| Envista Holdings (NVST) | United States | $3.342B | 27.77 |
| ICU Medical (ICUI) | United States | $3.072B | 22.66 |
| LeMaitre Vascular (LMAT) | United States | $1.867B | 41.72 |
| QuidelOrtho (QDEL) | United States | $1.864B | 12.82 |
| AtriCure (ATRC) | United States | $1.504B | 0.00 |
| Acuren (TIC) | United States | $1.431B | 0.00 |
| Phibro Animal Health (PAHC) | United States | $1.238B | 15.82 |
| AdaptHealth (AHCO) | United States | $1.232B | 12.51 |
| Green Thumb Industries (GTBIF) | United States | $1.212B | 27.26 |
| Neogen (NEOG) | United States | $1.068B | 13.67 |
| BioLife Solutions (BLFS) | United States | $1.006B | 0.00 |
| InMode (INMD) | Israel | $0.901B | 9.08 |
| Kestra Medical Technologies (KMTS) | United States | $0.788B | 0.00 |
| Curaleaf Holdings (CURLF) | Canada | $0.670B | 0.00 |
| Maravai LifeSciences Holdings (MRVI) | United States | $0.642B | 0.00 |
| Owens & Minor (OMI) | United States | $0.613B | 5.08 |
| Tilray Brands (TLRY) | Canada | $0.607B | 0.00 |
| Evolus (EOLS) | United States | $0.593B | 0.00 |
| CeriBell (CBLL) | United States | $0.571B | 0.00 |
| Valneva SE (VALN) | France | $0.552B | 0.00 |
| Surmodics (SRDX) | United States | $0.446B | 0.00 |
| SNDL (SNDL) | Canada | $0.392B | 0.00 |
| Capricor Therapeutics (CAPR) | United States | $0.331B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.321B | 11.82 |
| SEMPERIT AG HLD (SEIGY) | Austria | $0.304B | 0.00 |
| Sanuwave Health (SNWV) | United States | $0.300B | 0.00 |
| Quanterix (QTRX) | United States | $0.283B | 0.00 |
| Cerus (CERS) | United States | $0.270B | 0.00 |
| Viemed Healthcare (VMD) | United States | $0.264B | 22.30 |
| Cresco Labs (CRLBF) | United States | $0.260B | 0.00 |
| Aurora Cannabis (ACB) | Canada | $0.252B | 74.67 |
| Sanara MedTech (SMTI) | United States | $0.248B | 0.00 |
| ZimVie (ZIMV) | United States | $0.243B | 11.04 |
| OraSure Technologies (OSUR) | United States | $0.239B | 0.00 |
| Brainsway (BWAY) | Israel | $0.230B | 60.75 |
| Biote (BTMD) | United States | $0.224B | 6.31 |
| Omeros (OMER) | United States | $0.206B | 0.00 |
| Canopy Growth (CGC) | Canada | $0.202B | 0.00 |
| Verano Holdings (VRNOF) | United States | $0.200B | 0.00 |
| High Tide (HITI) | Canada | $0.197B | 0.00 |
| Organigram Global (OGI) | Canada | $0.196B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.183B | 14.87 |
| TriSalus Life Sciences (TLSI) | United States | $0.178B | 0.00 |
| Vireo Growth (VREOF) | United States | $0.152B | 0.00 |
| Exagen (XGN) | United States | $0.149B | 0.00 |
| FitLife Brands (FTLF) | United States | $0.123B | 15.16 |
| TerrAscend (TSNDF) | Canada | $0.101B | 0.00 |
| Jin Medical (ZJYL) | China | $0.100B | 0.00 |
| Fonar (FONR) | United States | $0.100B | 12.87 |
| MacroGenics (MGNX) | United States | $0.096B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.090B | 0.00 |
| Veru (VERU) | United States | $0.088B | 0.00 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.086B | 0.00 |
| Apyx Medical (APYX) | United States | $0.079B | 0.00 |
| Jushi Holdings (JUSHF) | United States | $0.075B | 0.00 |
| Zynex (ZYXI) | United States | $0.069B | 0.00 |
| InterCure (INCR) | Israel | $0.068B | 0.00 |
| Agape ATP (ATPC) | $0.068B | 0.00 | |
| Cytosorbents (CTSO) | United States | $0.065B | 0.00 |
| ImmuCell (ICCC) | United States | $0.058B | 0.00 |
| United-Guardian (UG) | United States | $0.043B | 14.76 |
| Modular Medical (MODD) | United States | $0.038B | 0.00 |
| Safety Shot (SHOT) | United States | $0.037B | 0.00 |
| Nephros (NEPH) | United States | $0.037B | 49.29 |
| Rockwell Medical (RMTI) | United States | $0.037B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.022B | 0.00 |
| INLIF (INLF) | $0.015B | 0.00 | |
| Flora Growth (FLGC) | United States | $0.014B | 0.00 |
| Meihua Medical Technologies (MHUA) | China | $0.014B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.013B | 0.00 |
| IM Cannabis (IMCC) | Canada | $0.013B | 0.00 |
| Senestech (SNES) | United States | $0.011B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.009B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.007B | 0.00 |
| Sharps Technology (STSS) | United States | $0.006B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.003B | 0.00 |
| Akanda (AKAN) | Canada | $0.002B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.000B | 0.00 |