ResMed Inc. ( RMD.AX) - Price History
Monthly price history for RMD.AX (ResMed Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | A$27.64 | A$27.64 |
| May 2026 | A$28.75 | A$28.75 |
| April 2026 | A$29.78 | A$29.78 |
| March 2026 | A$32.16 | A$32.16 |
| February 2026 | A$36.07 | A$36.07 |
| January 2026 | A$37.46 | A$37.54 |
| December 2025 | A$35.86 | A$35.94 |
| November 2025 | A$39.22 | A$39.31 |
| October 2025 | A$39.36 | A$39.53 |
| September 2025 | A$40.85 | A$41.03 |
| August 2025 | A$41.90 | A$42.08 |
| July 2025 | A$42.18 | A$42.45 |
| June 2025 | A$39.10 | A$39.35 |
| May 2025 | A$37.68 | A$37.92 |
| April 2025 | A$36.38 | A$36.68 |
| March 2025 | A$34.67 | A$34.96 |
| February 2025 | A$36.81 | A$37.12 |
| January 2025 | A$39.77 | A$40.18 |
| December 2024 | A$36.39 | A$36.77 |
| November 2024 | A$38 | A$38.40 |
| October 2024 | A$36.47 | A$36.92 |
| September 2024 | A$34.54 | A$34.97 |
| August 2024 | A$35.28 | A$35.72 |
| July 2024 | A$32.02 | A$32.49 |
| June 2024 | A$28.68 | A$29.10 |
| May 2024 | A$30.94 | A$31.40 |
| April 2024 | A$32.31 | A$32.85 |
| March 2024 | A$29.65 | A$30.15 |
| February 2024 | A$26.22 | A$26.66 |
| January 2024 | A$28.65 | A$29.20 |
| December 2023 | A$24.96 | A$25.44 |
| November 2023 | A$23.88 | A$24.34 |
| October 2023 | A$21.32 | A$21.79 |
| September 2023 | A$23.09 | A$23.60 |
| August 2023 | A$24.94 | A$25.49 |
| July 2023 | A$32.83 | A$33.64 |
| June 2023 | A$32.02 | A$32.81 |
| May 2023 | A$31.67 | A$32.45 |
| April 2023 | A$32.84 | A$33.71 |
| March 2023 | A$31.56 | A$32.39 |
| February 2023 | A$30.62 | A$31.43 |
| January 2023 | A$31.21 | A$32.10 |
| December 2022 | A$30.10 | A$30.96 |
| November 2022 | A$32.52 | A$33.45 |
| October 2022 | A$33.04 | A$34.05 |
| September 2022 | A$32.83 | A$33.83 |
| August 2022 | A$31.18 | A$32.13 |
| July 2022 | A$33.14 | A$34.21 |
| June 2022 | A$29.73 | A$30.69 |
| May 2022 | A$28.27 | A$29.18 |
| April 2022 | A$28.17 | A$29.14 |
| March 2022 | A$31.34 | A$32.42 |
| February 2022 | A$32.28 | A$33.40 |
| January 2022 | A$30.78 | A$31.90 |
| December 2021 | A$34.52 | A$35.78 |
| November 2021 | A$35.01 | A$36.28 |
| October 2021 | A$35.80 | A$37.17 |
| September 2021 | A$35.88 | A$37.25 |
| August 2021 | A$38.71 | A$40.19 |
| July 2021 | A$34.74 | A$36.12 |
| June 2021 | A$31.51 | A$32.76 |
| May 2021 | A$26.07 | A$27.11 |
| April 2021 | A$25.11 | A$26.17 |
| March 2021 | A$24.23 | A$25.25 |
| February 2021 | A$23.56 | A$24.55 |
| January 2021 | A$26.07 | A$27.22 |
| December 2020 | A$26.08 | A$27.23 |
| November 2020 | A$27.06 | A$28.26 |
| October 2020 | A$26.69 | A$27.92 |
| September 2020 | A$22.83 | A$23.89 |
| August 2020 | A$23.28 | A$24.36 |
| July 2020 | A$26.97 | A$28.28 |
| June 2020 | A$26.27 | A$27.54 |
| May 2020 | A$22.62 | A$23.72 |
| April 2020 | A$22.28 | A$23.40 |
| March 2020 | A$23.51 | A$24.69 |
| February 2020 | A$23.28 | A$24.45 |
| January 2020 | A$23.80 | A$25.05 |
| December 2019 | A$20.81 | A$21.90 |
| November 2019 | A$21.08 | A$22.18 |
| October 2019 | A$20.15 | A$21.26 |
| September 2019 | A$18.79 | A$19.83 |
| August 2019 | A$19.51 | A$20.59 |
| July 2019 | A$17.96 | A$19 |
| June 2019 | A$16.23 | A$17.17 |
| May 2019 | A$15.42 | A$16.32 |
| April 2019 | A$13.83 | A$14.67 |
| March 2019 | A$13.62 | A$14.45 |
| February 2019 | A$13.68 | A$14.51 |
| January 2019 | A$12.29 | A$13.07 |
| December 2018 | A$14.97 | A$15.92 |
| November 2018 | A$14.09 | A$14.99 |
| October 2018 | A$13.88 | A$14.80 |
| September 2018 | A$14.88 | A$15.87 |
| August 2018 | A$14.52 | A$15.48 |
| July 2018 | A$13.18 | A$14.09 |
| June 2018 | A$13.19 | A$14.10 |
| May 2018 | A$12.65 | A$13.52 |
| April 2018 | A$11.82 | A$12.68 |
| March 2018 | A$11.52 | A$12.36 |
| February 2018 | A$11.46 | A$12.30 |
| January 2018 | A$11.57 | A$12.47 |
| December 2017 | A$10.20 | A$10.99 |
| November 2017 | A$10.42 | A$11.23 |
| October 2017 | A$10.01 | A$10.83 |
| September 2017 | A$9 | A$9.74 |
| August 2017 | A$8.87 | A$9.60 |
| July 2017 | A$8.88 | A$9.66 |
| June 2017 | A$9.23 | A$10.04 |
| May 2017 | A$8.65 | A$9.41 |
| April 2017 | A$8.38 | A$9.16 |
| March 2017 | A$8.50 | A$9.29 |
| February 2017 | A$8.56 | A$9.36 |
| January 2017 | A$8.14 | A$8.93 |
| December 2016 | A$7.82 | A$8.58 |
| November 2016 | A$7.57 | A$8.30 |
| October 2016 | A$7.12 | A$7.84 |
| September 2016 | A$7.70 | A$8.48 |
| August 2016 | A$8.15 | A$8.97 |
| July 2016 | A$8.33 | A$9.20 |
| June 2016 | A$7.51 | A$8.30 |
| May 2016 | A$7.35 | A$8.12 |
| April 2016 | A$6.73 | A$7.46 |
| March 2016 | A$6.70 | A$7.43 |
| February 2016 | A$7.30 | A$8.09 |
| January 2016 | A$7.23 | A$8.05 |
| December 2015 | A$6.69 | A$7.44 |
| November 2015 | A$7.48 | A$8.33 |
| October 2015 | A$7.20 | A$8.04 |
| September 2015 | A$6.51 | A$7.27 |
| August 2015 | A$6.54 | A$7.31 |
| July 2015 | A$7.13 | A$8 |
| June 2015 | A$6.48 | A$7.27 |
| May 2015 | A$6.86 | A$7.70 |
| April 2015 | A$7.16 | A$8.07 |
| March 2015 | A$8.25 | A$9.30 |
| February 2015 | A$7.30 | A$8.23 |
| January 2015 | A$7.14 | A$8.08 |
| December 2014 | A$6.14 | A$6.94 |
| November 2014 | A$5.52 | A$6.25 |
| October 2014 | A$5.20 | A$5.92 |
| September 2014 | A$4.99 | A$5.68 |
| August 2014 | A$5.02 | A$5.71 |
| July 2014 | A$4.82 | A$5.51 |
| June 2014 | A$4.80 | A$5.48 |
| May 2014 | A$4.73 | A$5.41 |
| April 2014 | A$4.72 | A$5.42 |
| March 2014 | A$4.14 | A$4.75 |
| February 2014 | A$4.27 | A$4.90 |
| January 2014 | A$4.36 | A$5.03 |
| December 2013 | A$4.59 | A$5.30 |
| November 2013 | A$4.64 | A$5.35 |
| October 2013 | A$4.68 | A$5.42 |
| September 2013 | A$4.88 | A$5.65 |
| August 2013 | A$4.68 | A$5.42 |
| July 2013 | A$4.43 | A$5.16 |
| June 2013 | A$4.30 | A$5 |
| May 2013 | A$4.46 | A$5.19 |
| April 2013 | A$3.95 | A$4.61 |
| March 2013 | A$3.74 | A$4.36 |
| February 2013 | A$3.68 | A$4.29 |
| January 2013 | A$3.57 | A$4.18 |
| December 2012 | A$3.36 | A$3.94 |
| November 2012 | A$3.39 | A$3.97 |
| October 2012 | A$3.29 | A$3.87 |
| September 2012 | A$3.28 | A$3.85 |
| August 2012 | A$3.10 | A$3.66 |
| July 2012 | A$2.57 | A$3.03 |
| June 2012 | A$2.60 | A$3.07 |
| May 2012 | A$2.69 | A$3.17 |
| April 2012 | A$2.77 | A$3.27 |
| March 2012 | A$2.54 | A$3 |
| February 2012 | A$2.34 | A$2.76 |
| January 2012 | A$2.32 | A$2.74 |
| December 2011 | A$2.09 | A$2.47 |
| November 2011 | A$2.17 | A$2.56 |
| October 2011 | A$2.30 | A$2.71 |
| September 2011 | A$2.49 | A$2.94 |
| August 2011 | A$2.41 | A$2.84 |
| July 2011 | A$2.31 | A$2.73 |
| June 2011 | A$2.43 | A$2.87 |
| May 2011 | A$2.55 | A$3.01 |
| April 2011 | A$2.50 | A$2.95 |
| March 2011 | A$2.47 | A$2.91 |
| February 2011 | A$2.64 | A$3.11 |
| January 2011 | A$2.71 | A$3.20 |
| December 2010 | A$2.96 | A$3.49 |
| November 2010 | A$2.86 | A$3.37 |
| October 2010 | A$2.89 | A$3.41 |
| September 2010 | A$2.86 | A$3.38 |
| August 2010 | A$2.87 | A$3.39 |
| July 2010 | A$3.07 | A$7.24 |
| June 2010 | A$3.06 | A$7.23 |
| May 2010 | A$3.18 | A$7.50 |
| April 2010 | A$3 | A$7.08 |
| March 2010 | A$2.97 | A$7 |
| February 2010 | A$2.72 | A$6.43 |
| January 2010 | A$2.45 | A$5.79 |
| December 2009 | A$2.51 | A$5.93 |
| November 2009 | A$2.34 | A$5.51 |
| October 2009 | A$2.31 | A$5.45 |
| September 2009 | A$2.20 | A$5.19 |
| August 2009 | A$2.31 | A$5.44 |
| July 2009 | A$2.09 | A$4.94 |
| June 2009 | A$2.20 | A$5.19 |
| May 2009 | A$1.96 | A$4.62 |
| April 2009 | A$2.29 | A$5.40 |
| March 2009 | A$2.25 | A$5.30 |
| February 2009 | A$2.55 | A$6.01 |
| January 2009 | A$2.63 | A$6.20 |
| December 2008 | A$2.27 | A$5.36 |
| November 2008 | A$2.28 | A$5.38 |
| October 2008 | A$2.10 | A$4.95 |
| September 2008 | A$2.29 | A$5.40 |
| August 2008 | A$2.28 | A$5.39 |
| July 2008 | A$1.68 | A$3.97 |
| June 2008 | A$1.54 | A$3.63 |
| May 2008 | A$1.74 | A$4.10 |
| April 2008 | A$1.94 | A$4.59 |
| March 2008 | A$1.92 | A$4.52 |
| February 2008 | A$1.84 | A$4.35 |
| January 2008 | A$2.15 | A$5.07 |
| December 2007 | A$2.52 | A$5.95 |
| November 2007 | A$2.19 | A$5.17 |
| October 2007 | A$1.91 | A$4.50 |
| September 2007 | A$2.08 | A$4.90 |
| August 2007 | A$2.13 | A$5.03 |
| July 2007 | A$2.15 | A$5.07 |
| June 2007 | A$2.05 | A$4.83 |
| May 2007 | A$2.29 | A$5.40 |
| April 2007 | A$2.21 | A$5.22 |
| March 2007 | A$2.64 | A$6.24 |
| February 2007 | A$2.57 | A$6.07 |
| January 2007 | A$2.85 | A$6.73 |
| December 2006 | A$2.68 | A$6.33 |
| November 2006 | A$2.72 | A$6.42 |
| October 2006 | A$2.44 | A$5.75 |
| September 2006 | A$2.29 | A$5.40 |
| August 2006 | A$2.28 | A$5.37 |
| July 2006 | A$2.59 | A$6.11 |
| June 2006 | A$2.63 | A$6.20 |
| May 2006 | A$2.46 | A$5.81 |
| April 2006 | A$2.48 | A$5.85 |
| March 2006 | A$2.58 | A$6.10 |
| February 2006 | A$2.39 | A$5.63 |
| January 2006 | A$2.24 | A$5.29 |
| December 2005 | A$2.22 | A$5.25 |
| November 2005 | A$2.37 | A$5.60 |
| October 2005 | A$2.18 | A$5.15 |
| September 2005 | A$2.20 | A$5.20 |
| August 2005 | A$2.03 | A$9.60 |
| July 2005 | A$1.86 | A$8.78 |
| June 2005 | A$1.82 | A$8.58 |
| May 2005 | A$1.74 | A$8.22 |
| April 2005 | A$1.67 | A$7.89 |
| March 2005 | A$1.54 | A$7.25 |
| February 2005 | A$1.57 | A$7.42 |
| January 2005 | A$1.39 | A$6.55 |
| December 2004 | A$1.37 | A$6.47 |
| November 2004 | A$1.36 | A$6.42 |
| October 2004 | A$1.35 | A$6.35 |
| September 2004 | A$1.41 | A$6.66 |
| August 2004 | A$1.41 | A$6.67 |
| July 2004 | A$1.48 | A$6.98 |
| June 2004 | A$1.55 | A$7.32 |
| May 2004 | A$1.49 | A$7.04 |
| April 2004 | A$1.44 | A$6.81 |
| March 2004 | A$1.25 | A$5.92 |
| February 2004 | A$1.27 | A$6 |
| January 2004 | A$1.15 | A$5.42 |
| December 2003 | A$1.20 | A$5.66 |
| November 2003 | A$1.14 | A$5.39 |
| October 2003 | A$1.27 | A$6 |
| September 2003 | A$1.35 | A$6.37 |
| August 2003 | A$1.41 | A$6.66 |
| July 2003 | A$1.30 | A$6.14 |
| June 2003 | A$1.27 | A$5.98 |
| May 2003 | A$1.26 | A$5.95 |
| April 2003 | A$1.22 | A$5.76 |
| March 2003 | A$1.10 | A$5.21 |
| February 2003 | A$1.10 | A$5.20 |
| January 2003 | A$1.18 | A$5.59 |
| December 2002 | A$1.15 | A$5.42 |
| November 2002 | A$1.24 | A$5.85 |
| October 2002 | A$1.20 | A$5.64 |
| September 2002 | A$1.10 | A$5.20 |
| August 2002 | A$1.20 | A$5.66 |
| July 2002 | A$1.08 | A$5.12 |
| June 2002 | A$1.09 | A$5.14 |
| May 2002 | A$1.02 | A$4.80 |
| April 2002 | A$1.44 | A$6.80 |
| March 2002 | A$1.62 | A$7.65 |
| February 2002 | A$1.48 | A$6.99 |
| January 2002 | A$1.86 | A$8.80 |
| December 2001 | A$2.22 | A$10.45 |
| November 2001 | A$2.42 | A$11.40 |
| October 2001 | A$2.48 | A$11.70 |
| September 2001 | A$2.25 | A$10.63 |
| August 2001 | A$2.21 | A$10.44 |
| July 2001 | A$2.21 | A$10.42 |
| June 2001 | A$2.20 | A$10.38 |
| May 2001 | A$2.30 | A$10.85 |
| April 2001 | A$1.88 | A$8.87 |
| March 2001 | A$1.76 | A$8.30 |
| February 2001 | A$1.88 | A$8.89 |
| January 2001 | A$1.63 | A$7.70 |
| December 2000 | A$1.55 | A$7.29 |
| November 2000 | A$1.40 | A$6.60 |
| October 2000 | A$1.10 | A$5.18 |
| September 2000 | A$1.29 | A$6.10 |
| August 2000 | A$1.28 | A$6.05 |
| July 2000 | A$1.02 | A$4.80 |
| June 2000 | A$0.99 | A$4.66 |
| May 2000 | A$0.90 | A$4.25 |
| April 2000 | A$1.27 | A$6 |
| March 2000 | A$1.26 | A$5.95 |
| February 2000 | A$1.27 | A$12.01 |
| January 2000 | A$0.79 | A$7.45 |
| December 1999 | A$0.73 | A$6.90 |
| November 1999 | A$0.70 | A$6.60 |
RMD.AX
Price: A$27.64
52 week price:
Dividend Yield: 7.41%
5-year range yield:
Payout Ratio: 47.59%
Payout Ratio Range:
Earnings Per Share: 1.41 AUD
P/E Ratio: 21.80
Exchange: ASX
Sector: Healthcare
Industry: Medical Instruments & Supplies
Country: United States
Market Capitalization: 44.8 billion
Average Dividend Frequency: 6
Years Paying Dividends: 15
DGR3: 26.13%
DGR5: 18.76%
DGR10: 12.32%