ResMed Inc. - Price History
Monthly price history for RMD (ResMed Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $189.32 | $189.32 |
| March 2024 | $198.03 | $198.03 |
| February 2024 | $173.72 | $173.72 |
| January 2024 | $189.72 | $190.20 |
| December 2023 | $171.59 | $172.02 |
| November 2023 | $157.33 | $157.73 |
| October 2023 | $140.42 | $141.22 |
| September 2023 | $147.03 | $147.87 |
| August 2023 | $158.68 | $159.59 |
| July 2023 | $220.50 | $222.35 |
| June 2023 | $216.68 | $218.50 |
| May 2023 | $209.04 | $210.79 |
| April 2023 | $238.50 | $240.96 |
| March 2023 | $216.76 | $218.99 |
| February 2023 | $210.83 | $213 |
| January 2023 | $225.60 | $228.37 |
| December 2022 | $205.60 | $208.13 |
| November 2022 | $227.41 | $230.20 |
| October 2022 | $220.52 | $223.69 |
| September 2022 | $215.21 | $218.30 |
| August 2022 | $216.80 | $219.92 |
| July 2022 | $236.67 | $240.52 |
| June 2022 | $206.27 | $209.63 |
| May 2022 | $200.20 | $203.46 |
| April 2022 | $196.35 | $199.97 |
| March 2022 | $238.12 | $242.51 |
| February 2022 | $242.28 | $246.75 |
| January 2022 | $224.07 | $228.60 |
| December 2021 | $255.31 | $260.48 |
| November 2021 | $249.80 | $254.85 |
| October 2021 | $257.28 | $262.91 |
| September 2021 | $257.91 | $263.55 |
| August 2021 | $284.31 | $290.53 |
| July 2021 | $265.59 | $271.80 |
| June 2021 | $240.88 | $246.52 |
| May 2021 | $201.14 | $205.85 |
| April 2021 | $183.30 | $187.97 |
| March 2021 | $189.20 | $194.02 |
| February 2021 | $188 | $192.78 |
| January 2021 | $196.18 | $201.57 |
| December 2020 | $206.88 | $212.56 |
| November 2020 | $204 | $209.60 |
| October 2020 | $186.48 | $191.94 |
| September 2020 | $166.55 | $171.43 |
| August 2020 | $175.64 | $180.78 |
| July 2020 | $196.33 | $202.51 |
| June 2020 | $186.14 | $192 |
| May 2020 | $155.91 | $160.82 |
| April 2020 | $150.23 | $155.32 |
| March 2020 | $142.46 | $147.29 |
| February 2020 | $153.75 | $158.96 |
| January 2020 | $153.42 | $158.97 |
| December 2019 | $149.56 | $154.97 |
| November 2019 | $144.37 | $149.60 |
| October 2019 | $142.37 | $147.92 |
| September 2019 | $130.04 | $135.11 |
| August 2019 | $134.07 | $139.30 |
| July 2019 | $123.51 | $128.70 |
| June 2019 | $117.11 | $122.03 |
| May 2019 | $109.52 | $114.12 |
| April 2019 | $99.96 | $104.51 |
| March 2019 | $99.45 | $103.97 |
| February 2019 | $97.98 | $102.43 |
| January 2019 | $90.68 | $95.17 |
| December 2018 | $108.50 | $113.87 |
| November 2018 | $106.51 | $111.79 |
| October 2018 | $100.56 | $105.92 |
| September 2018 | $109.51 | $115.34 |
| August 2018 | $105.78 | $111.41 |
| July 2018 | $100.09 | $105.78 |
| June 2018 | $98.01 | $103.58 |
| May 2018 | $97.28 | $102.81 |
| April 2018 | $89.23 | $94.64 |
| March 2018 | $92.84 | $98.47 |
| February 2018 | $89.82 | $95.27 |
| January 2018 | $94.68 | $100.79 |
| December 2017 | $79.55 | $84.69 |
| November 2017 | $80.22 | $85.40 |
| October 2017 | $78.74 | $84.18 |
| September 2017 | $71.98 | $76.96 |
| August 2017 | $72.56 | $77.58 |
| July 2017 | $71.79 | $77.12 |
| June 2017 | $72.49 | $77.87 |
| May 2017 | $66.19 | $71.10 |
| April 2017 | $62.99 | $67.99 |
| March 2017 | $66.68 | $71.97 |
| February 2017 | $66.73 | $72.03 |
| January 2017 | $62.27 | $67.54 |
| December 2016 | $57.21 | $62.05 |
| November 2016 | $56.68 | $61.48 |
| October 2016 | $54.79 | $59.77 |
| September 2016 | $59.39 | $64.79 |
| August 2016 | $61.14 | $66.69 |
| July 2016 | $62.85 | $68.88 |
| June 2016 | $57.69 | $63.23 |
| May 2016 | $53.89 | $59.06 |
| April 2016 | $50.65 | $55.80 |
| March 2016 | $52.48 | $57.82 |
| February 2016 | $51.66 | $56.91 |
| January 2016 | $51.20 | $56.70 |
| December 2015 | $48.48 | $53.69 |
| November 2015 | $53.79 | $59.57 |
| October 2015 | $51.75 | $57.61 |
| September 2015 | $45.77 | $50.96 |
| August 2015 | $46.65 | $51.94 |
| July 2015 | $51.77 | $57.95 |
| June 2015 | $50.36 | $56.37 |
| May 2015 | $52.55 | $58.82 |
| April 2015 | $56.84 | $63.94 |
| March 2015 | $63.81 | $71.78 |
| February 2015 | $57.21 | $64.36 |
| January 2015 | $55.29 | $62.47 |
| December 2014 | $49.61 | $56.06 |
| November 2014 | $47.08 | $53.20 |
| October 2014 | $45.97 | $52.22 |
| September 2014 | $43.37 | $49.27 |
| August 2014 | $46.70 | $53.05 |
| July 2014 | $45.30 | $51.74 |
| June 2014 | $44.33 | $50.63 |
| May 2014 | $43.83 | $50.06 |
| April 2014 | $43.43 | $49.85 |
| March 2014 | $38.93 | $44.69 |
| February 2014 | $38.35 | $44.02 |
| January 2014 | $37.78 | $43.61 |
| December 2013 | $40.79 | $47.08 |
| November 2013 | $42.29 | $48.81 |
| October 2013 | $44.61 | $51.74 |
| September 2013 | $45.54 | $52.82 |
| August 2013 | $40.73 | $47.24 |
| July 2013 | $40.87 | $47.65 |
| June 2013 | $38.71 | $45.13 |
| May 2013 | $41.17 | $48 |
| April 2013 | $41.05 | $48.02 |
| March 2013 | $39.63 | $46.36 |
| February 2013 | $38.03 | $44.49 |
| January 2013 | $37.30 | $43.80 |
| December 2012 | $35.40 | $41.57 |
| November 2012 | $34.99 | $41.09 |
| October 2012 | $33.86 | $39.94 |
| September 2012 | $34.31 | $40.47 |
| August 2012 | $31.71 | $37.57 |
| July 2012 | $26.64 | $31.56 |
| June 2012 | $26.34 | $31.20 |
| May 2012 | $26.15 | $30.98 |
| April 2012 | $28.71 | $34.01 |
| March 2012 | $26.09 | $30.91 |
| February 2012 | $24.73 | $29.30 |
| January 2012 | $24.50 | $29.03 |
| December 2011 | $21.44 | $25.40 |
| November 2011 | $21.99 | $26.05 |
| October 2011 | $23.89 | $28.30 |
| September 2011 | $24.30 | $28.79 |
| August 2011 | $26.14 | $30.97 |
| July 2011 | $25.57 | $30.29 |
| June 2011 | $26.12 | $30.95 |
| May 2011 | $27.18 | $32.20 |
| April 2011 | $26.92 | $31.89 |
| March 2011 | $25.32 | $30 |
| February 2011 | $26.67 | $31.60 |
| January 2011 | $26.58 | $31.49 |
| December 2010 | $29.24 | $34.64 |
| November 2010 | $26.97 | $31.95 |
| October 2010 | $26.90 | $31.87 |
| September 2010 | $27.70 | $32.81 |
| August 2010 | $25.44 | $30.14 |
| July 2010 | $27.72 | $65.69 |
| June 2010 | $25.66 | $60.81 |
| May 2010 | $26.54 | $62.89 |
| April 2010 | $28.88 | $68.43 |
| March 2010 | $26.86 | $63.65 |
| February 2010 | $24.09 | $57.08 |
| January 2010 | $21.58 | $51.14 |
| December 2009 | $22.06 | $52.27 |
| November 2009 | $21.22 | $50.27 |
| October 2009 | $20.77 | $49.21 |
| September 2009 | $19.08 | $45.20 |
| August 2009 | $19.38 | $45.91 |
| July 2009 | $17.30 | $41 |
| June 2009 | $17.19 | $40.73 |
| May 2009 | $15.65 | $37.07 |
| April 2009 | $16.23 | $38.45 |
| March 2009 | $14.92 | $35.34 |
| February 2009 | $15.57 | $36.88 |
| January 2009 | $16.84 | $39.90 |
| December 2008 | $15.82 | $37.48 |
| November 2008 | $15.34 | $36.34 |
| October 2008 | $14.46 | $34.26 |
| September 2008 | $18.15 | $43 |
| August 2008 | $19.75 | $46.80 |
| July 2008 | $15.96 | $37.82 |
| June 2008 | $15.08 | $35.74 |
| May 2008 | $16.62 | $39.39 |
| April 2008 | $18.20 | $43.12 |
| March 2008 | $17.80 | $42.18 |
| February 2008 | $17.09 | $40.49 |
| January 2008 | $19.60 | $46.45 |
| December 2007 | $22.17 | $52.53 |
| November 2007 | $19.33 | $45.80 |
| October 2007 | $17.49 | $41.43 |
| September 2007 | $18.09 | $42.87 |
| August 2007 | $17.16 | $40.66 |
| July 2007 | $18.14 | $42.98 |
| June 2007 | $17.41 | $41.26 |
| May 2007 | $19.03 | $45.08 |
| April 2007 | $17.84 | $42.26 |
| March 2007 | $21.26 | $50.37 |
| February 2007 | $20.14 | $47.73 |
| January 2007 | $22.19 | $52.58 |
| December 2006 | $20.77 | $49.22 |
| November 2006 | $21.10 | $50 |
| October 2006 | $18.57 | $43.99 |
| September 2006 | $16.99 | $40.25 |
| August 2006 | $17.17 | $40.68 |
| July 2006 | $19.59 | $46.41 |
| June 2006 | $19.82 | $46.95 |
| May 2006 | $19.19 | $45.46 |
| April 2006 | $18.21 | $43.15 |
| March 2006 | $18.56 | $43.98 |
| February 2006 | $17.13 | $40.59 |
| January 2006 | $16.65 | $39.44 |
| December 2005 | $16.17 | $38.31 |
| November 2005 | $17.22 | $40.80 |
| October 2005 | $16.09 | $38.13 |
| September 2005 | $16.81 | $79.65 |
| August 2005 | $15.27 | $72.34 |
| July 2005 | $14.14 | $67 |
| June 2005 | $13.93 | $65.99 |
| May 2005 | $13.18 | $62.47 |
| April 2005 | $13.10 | $62.10 |
| March 2005 | $11.90 | $56.40 |
| February 2005 | $12.44 | $58.95 |
| January 2005 | $10.83 | $51.30 |
| December 2004 | $10.78 | $51.10 |
| November 2004 | $10.56 | $50.06 |
| October 2004 | $9.92 | $47 |
| September 2004 | $10.05 | $47.61 |
| August 2004 | $10.08 | $47.77 |
| July 2004 | $10.34 | $49 |
| June 2004 | $10.75 | $50.96 |
| May 2004 | $10.72 | $50.80 |
| April 2004 | $10.40 | $49.28 |
| March 2004 | $9.54 | $45.19 |
| February 2004 | $9.93 | $47.06 |
| January 2004 | $9.30 | $44.05 |
| December 2003 | $8.77 | $41.54 |
| November 2003 | $8.23 | $39 |
| October 2003 | $8.82 | $41.77 |
| September 2003 | $9.28 | $43.98 |
| August 2003 | $9.14 | $43.30 |
| July 2003 | $8.38 | $39.70 |
| June 2003 | $8.27 | $39.20 |
| May 2003 | $8.40 | $39.80 |
| April 2003 | $7.74 | $36.68 |
| March 2003 | $6.75 | $31.98 |
| February 2003 | $6.63 | $31.41 |
| January 2003 | $7 | $33.15 |
| December 2002 | $6.45 | $30.57 |
| November 2002 | $6.84 | $32.41 |
| October 2002 | $7.13 | $33.77 |
| September 2002 | $6.04 | $28.60 |
| August 2002 | $6.56 | $31.11 |
| July 2002 | $5.72 | $27.11 |
| June 2002 | $6.20 | $29.40 |
| May 2002 | $5.79 | $27.45 |
| April 2002 | $7.83 | $37.11 |
| March 2002 | $8.47 | $40.13 |
| February 2002 | $7.67 | $36.36 |
| January 2002 | $9.07 | $43 |
| December 2001 | $11.38 | $53.92 |
| November 2001 | $12.34 | $58.50 |
| October 2001 | $11.78 | $55.80 |
| September 2001 | $10.72 | $50.80 |
| August 2001 | $11.60 | $54.95 |
| July 2001 | $11.12 | $52.70 |
| June 2001 | $10.67 | $50.55 |
| May 2001 | $11.52 | $54.60 |
| April 2001 | $9.45 | $44.80 |
| March 2001 | $8.53 | $40.40 |
| February 2001 | $9.49 | $44.96 |
| January 2001 | $8.86 | $42 |
| December 2000 | $8.42 | $39.88 |
| November 2000 | $7.40 | $35.06 |
| October 2000 | $5.38 | $25.50 |
| September 2000 | $6.60 | $31.25 |
| August 2000 | $7.77 | $36.81 |
| July 2000 | $5.86 | $27.75 |
| June 2000 | $5.64 | $26.75 |
| May 2000 | $5.06 | $24 |
| April 2000 | $7.18 | $34 |
| March 2000 | $7.53 | $71.38 |
| February 2000 | $7.87 | $74.62 |
| January 2000 | $4.54 | $43 |
| December 1999 | $4.40 | $41.75 |
| November 1999 | $4.23 | $40.06 |
| October 1999 | $3.65 | $34.62 |
| September 1999 | $3.50 | $33.12 |
| August 1999 | $2.93 | $27.75 |
| July 1999 | $3.01 | $28.50 |
| June 1999 | $3.50 | $33.19 |
| May 1999 | $2.96 | $28.06 |
| April 1999 | $2.79 | $26.44 |
| March 1999 | $2.98 | $28.25 |
| February 1999 | $3.27 | $31 |
| January 1999 | $5.20 | $49.25 |
| December 1998 | $4.79 | $45.38 |
| November 1998 | $3.60 | $34.12 |
| October 1998 | $2.69 | $51 |
| September 1998 | $2.74 | $52 |
| August 1998 | $1.95 | $37 |
| July 1998 | $2.37 | $44.88 |
| June 1998 | $2.40 | $45.56 |
| May 1998 | $1.87 | $35.50 |
| April 1998 | $2.09 | $39.56 |
| March 1998 | $1.87 | $35.50 |
| February 1998 | $1.79 | $34 |
| January 1998 | $1.71 | $32.38 |
| December 1997 | $1.48 | $28.12 |
| November 1997 | $1.58 | $30 |
| October 1997 | $1.48 | $28 |
| September 1997 | $1.37 | $26 |
| August 1997 | $1.29 | $24.50 |
| July 1997 | $1.27 | $24 |
| June 1997 | $1.28 | $24.25 |
| May 1997 | $1.11 | $21 |
| April 1997 | $0.92 | $17.50 |
| March 1997 | $0.92 | $17.50 |
| February 1997 | $1.03 | $19.50 |
| January 1997 | $1.15 | $21.88 |
| December 1996 | $1.16 | $22 |
| November 1996 | $0.99 | $18.75 |
| October 1996 | $0.88 | $16.75 |
| September 1996 | $1.04 | $19.75 |
| August 1996 | $1.02 | $19.25 |
| July 1996 | $0.84 | $16 |
| June 1996 | $0.82 | $15.50 |
| May 1996 | $0.91 | $17.25 |
| April 1996 | $0.66 | $12.50 |
| March 1996 | $0.70 | $13.25 |
| February 1996 | $0.57 | $10.75 |
| January 1996 | $0.70 | $13.25 |
| December 1995 | $0.69 | $13 |
| November 1995 | $0.75 | $14.25 |
| October 1995 | $0.79 | $15 |
| September 1995 | $0.94 | $17.75 |
| August 1995 | $0.79 | $15 |
| July 1995 | $0.72 | $13.75 |
| June 1995 | $0.63 | $12 |
RMD
List: Contenders
Price: $183.42
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 31.74%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 6.05 USD
P/E Ratio: 30.52
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 1.2 million
Ebitda: 178.5 millionMarket Capitalization: 27.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 4.17%
DGR5: 4.76%
DGR10: 7.43%