ResMed Inc. ( RMD) - Price History
Monthly price history for RMD (ResMed Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $193.66 | $193.66 |
| June 2026 | $194.88 | $194.88 |
| May 2026 | $190.57 | $190.57 |
| April 2026 | $213.18 | $213.81 |
| March 2026 | $223.81 | $224.48 |
| February 2026 | $255.50 | $256.26 |
| January 2026 | $256.95 | $258.31 |
| December 2025 | $239.60 | $240.87 |
| November 2025 | $254.48 | $255.83 |
| October 2025 | $245 | $246.88 |
| September 2025 | $271.64 | $273.73 |
| August 2025 | $272.42 | $274.51 |
| July 2025 | $269.30 | $271.94 |
| June 2025 | $255.50 | $258 |
| May 2025 | $242.42 | $244.79 |
| April 2025 | $233.79 | $236.59 |
| March 2025 | $221.20 | $223.85 |
| February 2025 | $230.76 | $233.52 |
| January 2025 | $232.86 | $236.18 |
| December 2024 | $225.48 | $228.69 |
| November 2024 | $245.52 | $249.02 |
| October 2024 | $238.55 | $242.47 |
| September 2024 | $240.17 | $244.12 |
| August 2024 | $241.06 | $245.02 |
| July 2024 | $209.30 | $213.25 |
| June 2024 | $187.87 | $191.42 |
| May 2024 | $202.51 | $206.33 |
| April 2024 | $209.56 | $213.99 |
| March 2024 | $193.93 | $198.03 |
| February 2024 | $170.12 | $173.72 |
| January 2024 | $185.79 | $190.20 |
| December 2023 | $168.03 | $172.02 |
| November 2023 | $154.08 | $157.73 |
| October 2023 | $137.51 | $141.22 |
| September 2023 | $143.98 | $147.87 |
| August 2023 | $155.39 | $159.59 |
| July 2023 | $215.94 | $222.35 |
| June 2023 | $212.20 | $218.50 |
| May 2023 | $204.71 | $210.79 |
| April 2023 | $233.56 | $240.96 |
| March 2023 | $212.27 | $218.99 |
| February 2023 | $206.46 | $213 |
| January 2023 | $220.93 | $228.37 |
| December 2022 | $201.35 | $208.13 |
| November 2022 | $222.70 | $230.20 |
| October 2022 | $215.95 | $223.69 |
| September 2022 | $210.75 | $218.30 |
| August 2022 | $212.31 | $219.92 |
| July 2022 | $231.77 | $240.52 |
| June 2022 | $202 | $209.63 |
| May 2022 | $196.06 | $203.46 |
| April 2022 | $192.28 | $199.97 |
| March 2022 | $233.18 | $242.51 |
| February 2022 | $237.26 | $246.75 |
| January 2022 | $219.43 | $228.60 |
| December 2021 | $250.03 | $260.48 |
| November 2021 | $244.62 | $254.85 |
| October 2021 | $251.96 | $262.91 |
| September 2021 | $252.57 | $263.55 |
| August 2021 | $278.43 | $290.53 |
| July 2021 | $260.09 | $271.80 |
| June 2021 | $235.90 | $246.52 |
| May 2021 | $196.98 | $205.85 |
| April 2021 | $179.51 | $187.97 |
| March 2021 | $185.29 | $194.02 |
| February 2021 | $184.10 | $192.78 |
| January 2021 | $192.12 | $201.57 |
| December 2020 | $202.60 | $212.56 |
| November 2020 | $199.78 | $209.60 |
| October 2020 | $182.62 | $191.94 |
| September 2020 | $163.10 | $171.43 |
| August 2020 | $172 | $180.78 |
| July 2020 | $192.27 | $202.51 |
| June 2020 | $182.29 | $192 |
| May 2020 | $152.68 | $160.82 |
| April 2020 | $147.12 | $155.32 |
| March 2020 | $139.51 | $147.29 |
| February 2020 | $150.57 | $158.96 |
| January 2020 | $150.24 | $158.97 |
| December 2019 | $146.46 | $154.97 |
| November 2019 | $141.38 | $149.60 |
| October 2019 | $139.42 | $147.92 |
| September 2019 | $127.34 | $135.11 |
| August 2019 | $131.29 | $139.30 |
| July 2019 | $120.95 | $128.70 |
| June 2019 | $114.68 | $122.03 |
| May 2019 | $107.25 | $114.12 |
| April 2019 | $97.90 | $104.51 |
| March 2019 | $97.39 | $103.97 |
| February 2019 | $95.95 | $102.43 |
| January 2019 | $88.80 | $95.17 |
| December 2018 | $106.25 | $113.87 |
| November 2018 | $104.31 | $111.79 |
| October 2018 | $98.48 | $105.92 |
| September 2018 | $107.24 | $115.34 |
| August 2018 | $103.59 | $111.41 |
| July 2018 | $98.02 | $105.78 |
| June 2018 | $95.98 | $103.58 |
| May 2018 | $95.26 | $102.81 |
| April 2018 | $87.38 | $94.64 |
| March 2018 | $90.92 | $98.47 |
| February 2018 | $87.96 | $95.27 |
| January 2018 | $92.72 | $100.79 |
| December 2017 | $77.90 | $84.69 |
| November 2017 | $78.56 | $85.40 |
| October 2017 | $77.11 | $84.18 |
| September 2017 | $70.49 | $76.96 |
| August 2017 | $71.06 | $77.58 |
| July 2017 | $70.30 | $77.12 |
| June 2017 | $70.99 | $77.87 |
| May 2017 | $64.82 | $71.10 |
| April 2017 | $61.68 | $67.99 |
| March 2017 | $65.29 | $71.97 |
| February 2017 | $65.35 | $72.03 |
| January 2017 | $60.98 | $67.54 |
| December 2016 | $56.02 | $62.05 |
| November 2016 | $55.51 | $61.48 |
| October 2016 | $53.66 | $59.77 |
| September 2016 | $58.16 | $64.79 |
| August 2016 | $59.87 | $66.69 |
| July 2016 | $61.55 | $68.88 |
| June 2016 | $56.50 | $63.23 |
| May 2016 | $52.77 | $59.06 |
| April 2016 | $49.60 | $55.80 |
| March 2016 | $51.40 | $57.82 |
| February 2016 | $50.59 | $56.91 |
| January 2016 | $50.14 | $56.70 |
| December 2015 | $47.48 | $53.69 |
| November 2015 | $52.68 | $59.57 |
| October 2015 | $50.68 | $57.61 |
| September 2015 | $44.83 | $50.96 |
| August 2015 | $45.69 | $51.94 |
| July 2015 | $50.70 | $57.95 |
| June 2015 | $49.32 | $56.37 |
| May 2015 | $51.46 | $58.82 |
| April 2015 | $55.66 | $63.94 |
| March 2015 | $62.49 | $71.78 |
| February 2015 | $56.03 | $64.36 |
| January 2015 | $54.14 | $62.47 |
| December 2014 | $48.59 | $56.06 |
| November 2014 | $46.11 | $53.20 |
| October 2014 | $45.02 | $52.22 |
| September 2014 | $42.47 | $49.27 |
| August 2014 | $45.73 | $53.05 |
| July 2014 | $44.36 | $51.74 |
| June 2014 | $43.41 | $50.63 |
| May 2014 | $42.92 | $50.06 |
| April 2014 | $42.53 | $49.85 |
| March 2014 | $38.12 | $44.69 |
| February 2014 | $37.55 | $44.02 |
| January 2014 | $37 | $43.61 |
| December 2013 | $39.95 | $47.08 |
| November 2013 | $41.41 | $48.81 |
| October 2013 | $43.69 | $51.74 |
| September 2013 | $44.60 | $52.82 |
| August 2013 | $39.89 | $47.24 |
| July 2013 | $40.03 | $47.65 |
| June 2013 | $37.91 | $45.13 |
| May 2013 | $40.32 | $48 |
| April 2013 | $40.20 | $48.02 |
| March 2013 | $38.81 | $46.36 |
| February 2013 | $37.24 | $44.49 |
| January 2013 | $36.52 | $43.80 |
| December 2012 | $34.66 | $41.57 |
| November 2012 | $34.26 | $41.09 |
| October 2012 | $33.16 | $39.94 |
| September 2012 | $33.60 | $40.47 |
| August 2012 | $31.06 | $37.57 |
| July 2012 | $26.09 | $31.56 |
| June 2012 | $25.79 | $31.20 |
| May 2012 | $25.61 | $30.98 |
| April 2012 | $28.11 | $34.01 |
| March 2012 | $25.55 | $30.91 |
| February 2012 | $24.22 | $29.30 |
| January 2012 | $24 | $29.03 |
| December 2011 | $21 | $25.40 |
| November 2011 | $21.53 | $26.05 |
| October 2011 | $23.39 | $28.30 |
| September 2011 | $23.80 | $28.79 |
| August 2011 | $25.60 | $30.97 |
| July 2011 | $25.04 | $30.29 |
| June 2011 | $25.58 | $30.95 |
| May 2011 | $26.62 | $32.20 |
| April 2011 | $26.36 | $31.89 |
| March 2011 | $24.80 | $30 |
| February 2011 | $26.12 | $31.60 |
| January 2011 | $26.03 | $31.49 |
| December 2010 | $28.64 | $34.64 |
| November 2010 | $26.41 | $31.95 |
| October 2010 | $26.34 | $31.87 |
| September 2010 | $27.12 | $32.81 |
| August 2010 | $24.92 | $30.14 |
| July 2010 | $27.15 | $65.69 |
| June 2010 | $25.13 | $60.81 |
| May 2010 | $25.99 | $62.89 |
| April 2010 | $28.28 | $68.43 |
| March 2010 | $26.31 | $63.65 |
| February 2010 | $23.59 | $57.08 |
| January 2010 | $21.14 | $51.14 |
| December 2009 | $21.60 | $52.27 |
| November 2009 | $20.78 | $50.27 |
| October 2009 | $20.34 | $49.21 |
| September 2009 | $18.68 | $45.20 |
| August 2009 | $18.98 | $45.91 |
| July 2009 | $16.95 | $41 |
| June 2009 | $16.83 | $40.73 |
| May 2009 | $15.32 | $37.07 |
| April 2009 | $15.89 | $38.45 |
| March 2009 | $14.61 | $35.34 |
| February 2009 | $15.24 | $36.88 |
| January 2009 | $16.49 | $39.90 |
| December 2008 | $15.49 | $37.48 |
| November 2008 | $15.02 | $36.34 |
| October 2008 | $14.16 | $34.26 |
| September 2008 | $17.77 | $43 |
| August 2008 | $19.34 | $46.80 |
| July 2008 | $15.63 | $37.82 |
| June 2008 | $14.77 | $35.74 |
| May 2008 | $16.28 | $39.39 |
| April 2008 | $17.82 | $43.12 |
| March 2008 | $17.43 | $42.18 |
| February 2008 | $16.74 | $40.49 |
| January 2008 | $19.20 | $46.45 |
| December 2007 | $21.71 | $52.53 |
| November 2007 | $18.93 | $45.80 |
| October 2007 | $17.12 | $41.43 |
| September 2007 | $17.72 | $42.87 |
| August 2007 | $16.80 | $40.66 |
| July 2007 | $17.76 | $42.98 |
| June 2007 | $17.05 | $41.26 |
| May 2007 | $18.63 | $45.08 |
| April 2007 | $17.47 | $42.26 |
| March 2007 | $20.82 | $50.37 |
| February 2007 | $19.73 | $47.73 |
| January 2007 | $21.73 | $52.58 |
| December 2006 | $20.34 | $49.22 |
| November 2006 | $20.67 | $50 |
| October 2006 | $18.18 | $43.99 |
| September 2006 | $16.64 | $40.25 |
| August 2006 | $16.81 | $40.68 |
| July 2006 | $19.18 | $46.41 |
| June 2006 | $19.40 | $46.95 |
| May 2006 | $18.79 | $45.46 |
| April 2006 | $17.84 | $43.15 |
| March 2006 | $18.18 | $43.98 |
| February 2006 | $16.78 | $40.59 |
| January 2006 | $16.30 | $39.44 |
| December 2005 | $15.83 | $38.31 |
| November 2005 | $16.86 | $40.80 |
| October 2005 | $15.76 | $38.13 |
| September 2005 | $16.46 | $79.65 |
| August 2005 | $14.95 | $72.34 |
| July 2005 | $13.85 | $67 |
| June 2005 | $13.64 | $65.99 |
| May 2005 | $12.91 | $62.47 |
| April 2005 | $12.83 | $62.10 |
| March 2005 | $11.66 | $56.40 |
| February 2005 | $12.18 | $58.95 |
| January 2005 | $10.60 | $51.30 |
| December 2004 | $10.56 | $51.10 |
| November 2004 | $10.34 | $50.06 |
| October 2004 | $9.71 | $47 |
| September 2004 | $9.84 | $47.61 |
| August 2004 | $9.87 | $47.77 |
| July 2004 | $10.13 | $49 |
| June 2004 | $10.53 | $50.96 |
| May 2004 | $10.50 | $50.80 |
| April 2004 | $10.18 | $49.28 |
| March 2004 | $9.34 | $45.19 |
| February 2004 | $9.72 | $47.06 |
| January 2004 | $9.10 | $44.05 |
| December 2003 | $8.58 | $41.54 |
| November 2003 | $8.06 | $39 |
| October 2003 | $8.63 | $41.77 |
| September 2003 | $9.09 | $43.98 |
| August 2003 | $8.95 | $43.30 |
| July 2003 | $8.20 | $39.70 |
| June 2003 | $8.10 | $39.20 |
| May 2003 | $8.22 | $39.80 |
| April 2003 | $7.58 | $36.68 |
| March 2003 | $6.61 | $31.98 |
| February 2003 | $6.49 | $31.41 |
| January 2003 | $6.85 | $33.15 |
| December 2002 | $6.32 | $30.57 |
| November 2002 | $6.70 | $32.41 |
| October 2002 | $6.98 | $33.77 |
| September 2002 | $5.91 | $28.60 |
| August 2002 | $6.43 | $31.11 |
| July 2002 | $5.60 | $27.11 |
| June 2002 | $6.08 | $29.40 |
| May 2002 | $5.67 | $27.45 |
| April 2002 | $7.67 | $37.11 |
| March 2002 | $8.29 | $40.13 |
| February 2002 | $7.51 | $36.36 |
| January 2002 | $8.89 | $43 |
| December 2001 | $11.14 | $53.92 |
| November 2001 | $12.09 | $58.50 |
| October 2001 | $11.53 | $55.80 |
| September 2001 | $10.50 | $50.80 |
| August 2001 | $11.36 | $54.95 |
| July 2001 | $10.89 | $52.70 |
| June 2001 | $10.45 | $50.55 |
| May 2001 | $11.28 | $54.60 |
| April 2001 | $9.26 | $44.80 |
| March 2001 | $8.35 | $40.41 |
| February 2001 | $9.29 | $44.95 |
| January 2001 | $8.68 | $42 |
| December 2000 | $8.24 | $39.88 |
| November 2000 | $7.25 | $35.06 |
| October 2000 | $5.27 | $25.50 |
| September 2000 | $6.46 | $31.25 |
| August 2000 | $7.61 | $36.81 |
| July 2000 | $5.74 | $27.75 |
| June 2000 | $5.53 | $26.75 |
| May 2000 | $4.96 | $24 |
| April 2000 | $7.03 | $34 |
| March 2000 | $7.38 | $71.38 |
| February 2000 | $7.71 | $74.62 |
| January 2000 | $4.44 | $43 |
| December 1999 | $4.31 | $41.75 |
| November 1999 | $4.14 | $40.06 |
| October 1999 | $3.58 | $34.62 |
| September 1999 | $3.42 | $33.12 |
| August 1999 | $2.87 | $27.75 |
| July 1999 | $2.94 | $28.50 |
| June 1999 | $3.43 | $33.19 |
| May 1999 | $2.90 | $28.06 |
| April 1999 | $2.73 | $26.44 |
| March 1999 | $2.92 | $28.25 |
| February 1999 | $3.20 | $31 |
| January 1999 | $5.09 | $49.25 |
| December 1998 | $4.69 | $45.38 |
| November 1998 | $3.53 | $34.12 |
| October 1998 | $2.64 | $51 |
| September 1998 | $2.69 | $52 |
| August 1998 | $1.91 | $37 |
| July 1998 | $2.32 | $44.88 |
| June 1998 | $2.35 | $45.56 |
| May 1998 | $1.83 | $35.50 |
| April 1998 | $2.04 | $39.56 |
| March 1998 | $1.83 | $35.50 |
| February 1998 | $1.76 | $34 |
| January 1998 | $1.67 | $32.37 |
| December 1997 | $1.45 | $28.12 |
| November 1997 | $1.55 | $30 |
| October 1997 | $1.45 | $28 |
| September 1997 | $1.34 | $26 |
| August 1997 | $1.27 | $24.50 |
| July 1997 | $1.24 | $24 |
| June 1997 | $1.25 | $24.25 |
| May 1997 | $1.08 | $21 |
| April 1997 | $0.90 | $17.50 |
| March 1997 | $0.90 | $17.50 |
| February 1997 | $1.01 | $19.50 |
| January 1997 | $1.13 | $21.88 |
| December 1996 | $1.14 | $22 |
| November 1996 | $0.97 | $18.75 |
| October 1996 | $0.86 | $16.75 |
| September 1996 | $1.02 | $19.75 |
| August 1996 | $1 | $19.25 |
| July 1996 | $0.83 | $16 |
| June 1996 | $0.80 | $15.50 |
| May 1996 | $0.89 | $17.25 |
| April 1996 | $0.65 | $12.50 |
| March 1996 | $0.68 | $13.25 |
| February 1996 | $0.56 | $10.75 |
| January 1996 | $0.68 | $13.25 |
| December 1995 | $0.67 | $13 |
| November 1995 | $0.74 | $14.25 |
| October 1995 | $0.78 | $15 |
| September 1995 | $0.92 | $17.75 |
| August 1995 | $0.78 | $15 |
| July 1995 | $0.71 | $13.75 |
| June 1995 | $0.62 | $12 |
RMD
List: Contenders
Price: $193.66
52 week price:
Dividend Yield: 1.14%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 30.59%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 10.37 USD
P/E Ratio: 20.22
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Country: United States
Volume: 1.2 million
Ebitda: 178.5 millionMarket Capitalization: 30.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 8.09%
DGR5: 6.39%
DGR10: 6.63%