277.44
price down icon0.09%   -0.26
after-market After Hours: 277.44
loading

Resmed Inc Stock (RMD) Price History

The historical daily chart and data for Resmed Inc stock (RMD), adjusted for splits and dividends, show that the latest closing stock price as of July 30, 2025, is $277.44.
  • Resmed Inc all-time high stock price is $301.34, occurred on September 09, 2021.
  • The lowest Resmed Inc stock price recorded was $41.52 on February 03, 2014. Since then, Resmed Inc's stock price has risen over 568.21% to $277.44 now.
  • The 52-week high stock price for RMD is $278.86, representing a 0.51% increase from the current share price, occurred on July 30, 2025.
  • The 52-week low stock price for RMD is $199.92, indicating a -27.94% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Resmed Inc (RMD) stock in the beginning of 2024 was $259.68. The stock closed the year at $208.13, a loss of over -19.85% for the year.
The table below shows more information about RMD historical price data:
Date High Low High - Low Volume % Change
Jul 30, 2025 $278.9 $271.6 $7.22 1,714,385.0 -0.09%
Jul 29, 2025 $278.1 $271.8 $6.30 1,492,757.0 +1.54%
Jul 28, 2025 $274.6 $270.9 $3.74 1,020,620.0 -0.60%
Jul 25, 2025 $275.8 $271.5 $4.27 1,063,336.0 +0.61%
Jul 24, 2025 $274.0 $271.0 $2.99 880,778.0 +0.05%
Jul 23, 2025 $273.4 $270.6 $2.76 666,120.0 +2.23%
Jul 22, 2025 $268.6 $261.1 $7.59 1,336,613.0 +2.42%
Jul 21, 2025 $261.9 $258.2 $3.67 1,012,515.0 +1.22%
Jul 18, 2025 $260.4 $256.5 $3.84 894,150.0 +0.58%
Jul 17, 2025 $256.7 $253.1 $3.61 802,122.0 +0.85%
Jul 16, 2025 $254.4 $250.2 $4.27 829,210.0 +0.89%
Jul 15, 2025 $258.9 $251.3 $7.50 1,009,540.0 -0.83%
Jul 14, 2025 $255.6 $252.3 $3.30 925,022.0 -0.11%
Jul 11, 2025 $257.5 $252.6 $4.90 517,804.0 -1.42%
Jul 10, 2025 $261.1 $255.6 $5.48 637,776.0 +0.82%
Jul 09, 2025 $256.8 $251.4 $5.39 792,361.0 -0.24%
Jul 08, 2025 $259.5 $255.3 $4.14 514,874.0 +0.07%
Jul 07, 2025 $258.4 $255.4 $3.00 857,790.0 -0.21%
Jul 03, 2025 $257.6 $253.9 $3.69 391,893.0 +0.42%
Jul 02, 2025 $257.5 $254.5 $3.01 579,328.0 -0.15%
Jul 01, 2025 $258.2 $254.8 $3.41 905,359.0 -0.67%

Resmed Inc Stock (RMD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Resmed Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Resmed Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Resmed Inc Stock (RMD) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $278.9 $250.2 $28.68 20,558,738.0 +7.53%
Jun, 2025 $260.2 $239.9 $20.30 15,756,663.0 +5.40%
May, 2025 $253.4 $233.9 $19.56 19,040,728.0 +3.47%
Apr, 2025 $239.7 $199.9 $39.74 29,619,197.0 +5.69%
Mar, 2025 $243.4 $215.1 $28.32 17,960,048.0 -4.14%
Feb, 2025 $246.0 $228.2 $17.83 16,897,614.0 -1.13%
Jan, 2025 $263.1 $226.7 $36.39 18,378,460.0 +3.28%

Resmed Inc Stock (RMD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $249.5 $224.5 $24.96 13,634,831.0 -7.84%
Nov, 2024 $255.2 $231.2 $23.99 16,070,104.0 +2.70%
Oct, 2024 $260.5 $230.4 $30.05 23,172,021.0 -0.68%
Sep, 2024 $255.2 $231.5 $23.70 19,877,442.0 -0.37%
Aug, 2024 $246.8 $204.6 $42.17 21,946,744.0 +14.90%
Jul, 2024 $215.9 $186.2 $29.63 17,704,752.0 +11.40%
Jun, 2024 $215.0 $179.4 $35.55 25,115,708.0 -7.23%
May, 2024 $223.0 $205.0 $17.96 17,937,517.0 -3.58%
Apr, 2024 $218.4 $172.2 $46.19 28,713,162.0 +8.06%
Mar, 2024 $198.5 $170.6 $27.97 22,006,029.0 +13.99%
Feb, 2024 $193.8 $171.7 $22.16 16,839,485.0 -8.66%
Jan, 2024 $197.8 $164.1 $33.73 21,196,954.0 +10.57%

Resmed Inc Stock (RMD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $180.4 $156.4 $24.05 16,875,059.0 +9.06%
Nov, 2023 $164.1 $140.8 $23.29 25,160,659.0 +11.69%
Oct, 2023 $150.8 $132.2 $18.59 37,279,717.0 -4.50%
Sep, 2023 $161.4 $136.2 $25.16 38,798,993.0 -7.34%
Aug, 2023 $230.0 $158.9 $71.09 36,952,908.0 -28.23%
Jul, 2023 $227.3 $213.5 $13.82 11,965,529.0 +1.76%
Jun, 2023 $224.7 $211.3 $13.39 13,364,293.0 +3.66%
May, 2023 $240.1 $207.3 $32.78 14,958,472.0 -12.52%
Apr, 2023 $243.5 $217.5 $25.98 9,226,192.0 +10.03%
Mar, 2023 $220.7 $204.2 $16.45 13,235,307.0 +2.81%
Feb, 2023 $231.8 $210.8 $21.05 12,602,544.0 -6.73%
Jan, 2023 $239.4 $202.0 $37.32 14,175,963.0 +9.72%
medical_instruments_supplies ALC
$89.18
price down icon 2.47%
medical_instruments_supplies BDX
$181.54
price down icon 0.46%
medical_instruments_supplies WST
$249.21
price down icon 1.47%
$203.57
price down icon 1.09%
$64.98
price down icon 1.61%
Cap:     |  Volume (24h):