ResMed Inc. ( RMD) - Price History
Monthly price history for RMD (ResMed Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $224.99 | $224.99 |
| August 2026 | $240.10 | $240.10 |
| July 2026 | $210.38 | $210.98 |
| June 2026 | $194.32 | $194.88 |
| May 2026 | $190.02 | $190.57 |
| April 2026 | $212.57 | $213.81 |
| March 2026 | $223.17 | $224.48 |
| February 2026 | $254.77 | $256.26 |
| January 2026 | $256.21 | $258.31 |
| December 2025 | $238.92 | $240.87 |
| November 2025 | $253.75 | $255.83 |
| October 2025 | $244.30 | $246.88 |
| September 2025 | $270.86 | $273.73 |
| August 2025 | $271.64 | $274.51 |
| July 2025 | $268.53 | $271.94 |
| June 2025 | $254.77 | $258 |
| May 2025 | $241.72 | $244.79 |
| April 2025 | $233.12 | $236.59 |
| March 2025 | $220.57 | $223.85 |
| February 2025 | $230.10 | $233.52 |
| January 2025 | $232.20 | $236.18 |
| December 2024 | $224.83 | $228.69 |
| November 2024 | $244.82 | $249.02 |
| October 2024 | $237.86 | $242.47 |
| September 2024 | $239.48 | $244.12 |
| August 2024 | $240.37 | $245.02 |
| July 2024 | $208.70 | $213.25 |
| June 2024 | $187.34 | $191.42 |
| May 2024 | $201.93 | $206.33 |
| April 2024 | $208.96 | $213.99 |
| March 2024 | $193.38 | $198.03 |
| February 2024 | $169.64 | $173.72 |
| January 2024 | $185.26 | $190.20 |
| December 2023 | $167.55 | $172.02 |
| November 2023 | $153.63 | $157.73 |
| October 2023 | $137.11 | $141.22 |
| September 2023 | $143.57 | $147.87 |
| August 2023 | $154.95 | $159.59 |
| July 2023 | $215.32 | $222.35 |
| June 2023 | $211.59 | $218.50 |
| May 2023 | $204.12 | $210.79 |
| April 2023 | $232.90 | $240.96 |
| March 2023 | $211.66 | $218.99 |
| February 2023 | $205.87 | $213 |
| January 2023 | $220.30 | $228.37 |
| December 2022 | $200.77 | $208.13 |
| November 2022 | $222.06 | $230.20 |
| October 2022 | $215.34 | $223.69 |
| September 2022 | $210.15 | $218.30 |
| August 2022 | $211.71 | $219.92 |
| July 2022 | $231.11 | $240.52 |
| June 2022 | $201.42 | $209.63 |
| May 2022 | $195.50 | $203.46 |
| April 2022 | $191.73 | $199.97 |
| March 2022 | $232.52 | $242.51 |
| February 2022 | $236.58 | $246.75 |
| January 2022 | $218.80 | $228.60 |
| December 2021 | $249.31 | $260.48 |
| November 2021 | $243.92 | $254.85 |
| October 2021 | $251.24 | $262.91 |
| September 2021 | $251.85 | $263.55 |
| August 2021 | $277.63 | $290.53 |
| July 2021 | $259.34 | $271.80 |
| June 2021 | $235.22 | $246.52 |
| May 2021 | $196.42 | $205.85 |
| April 2021 | $179 | $187.97 |
| March 2021 | $184.76 | $194.02 |
| February 2021 | $183.58 | $192.78 |
| January 2021 | $191.57 | $201.57 |
| December 2020 | $202.02 | $212.56 |
| November 2020 | $199.20 | $209.60 |
| October 2020 | $182.10 | $191.94 |
| September 2020 | $162.64 | $171.43 |
| August 2020 | $171.51 | $180.78 |
| July 2020 | $191.72 | $202.51 |
| June 2020 | $181.77 | $192 |
| May 2020 | $152.25 | $160.82 |
| April 2020 | $146.70 | $155.32 |
| March 2020 | $139.11 | $147.29 |
| February 2020 | $150.14 | $158.96 |
| January 2020 | $149.81 | $158.97 |
| December 2019 | $146.04 | $154.97 |
| November 2019 | $140.98 | $149.60 |
| October 2019 | $139.02 | $147.92 |
| September 2019 | $126.98 | $135.11 |
| August 2019 | $130.92 | $139.30 |
| July 2019 | $120.61 | $128.70 |
| June 2019 | $114.36 | $122.03 |
| May 2019 | $106.94 | $114.12 |
| April 2019 | $97.62 | $104.51 |
| March 2019 | $97.11 | $103.97 |
| February 2019 | $95.67 | $102.43 |
| January 2019 | $88.55 | $95.17 |
| December 2018 | $105.94 | $113.87 |
| November 2018 | $104.01 | $111.79 |
| October 2018 | $98.20 | $105.92 |
| September 2018 | $106.93 | $115.34 |
| August 2018 | $103.29 | $111.41 |
| July 2018 | $97.74 | $105.78 |
| June 2018 | $95.70 | $103.58 |
| May 2018 | $94.99 | $102.81 |
| April 2018 | $87.13 | $94.64 |
| March 2018 | $90.66 | $98.47 |
| February 2018 | $87.71 | $95.27 |
| January 2018 | $92.45 | $100.79 |
| December 2017 | $77.68 | $84.69 |
| November 2017 | $78.33 | $85.40 |
| October 2017 | $76.89 | $84.18 |
| September 2017 | $70.29 | $76.96 |
| August 2017 | $70.86 | $77.58 |
| July 2017 | $70.10 | $77.12 |
| June 2017 | $70.78 | $77.87 |
| May 2017 | $64.63 | $71.10 |
| April 2017 | $61.51 | $67.99 |
| March 2017 | $65.11 | $71.97 |
| February 2017 | $65.16 | $72.03 |
| January 2017 | $60.81 | $67.54 |
| December 2016 | $55.86 | $62.05 |
| November 2016 | $55.35 | $61.48 |
| October 2016 | $53.50 | $59.77 |
| September 2016 | $58 | $64.79 |
| August 2016 | $59.70 | $66.69 |
| July 2016 | $61.37 | $68.88 |
| June 2016 | $56.34 | $63.23 |
| May 2016 | $52.62 | $59.06 |
| April 2016 | $49.46 | $55.80 |
| March 2016 | $51.25 | $57.82 |
| February 2016 | $50.44 | $56.91 |
| January 2016 | $49.99 | $56.70 |
| December 2015 | $47.34 | $53.69 |
| November 2015 | $52.52 | $59.57 |
| October 2015 | $50.53 | $57.61 |
| September 2015 | $44.70 | $50.96 |
| August 2015 | $45.56 | $51.94 |
| July 2015 | $50.55 | $57.95 |
| June 2015 | $49.18 | $56.37 |
| May 2015 | $51.31 | $58.82 |
| April 2015 | $55.50 | $63.94 |
| March 2015 | $62.31 | $71.78 |
| February 2015 | $55.87 | $64.36 |
| January 2015 | $53.99 | $62.47 |
| December 2014 | $48.45 | $56.06 |
| November 2014 | $45.98 | $53.20 |
| October 2014 | $44.89 | $52.22 |
| September 2014 | $42.35 | $49.27 |
| August 2014 | $45.60 | $53.05 |
| July 2014 | $44.23 | $51.74 |
| June 2014 | $43.28 | $50.63 |
| May 2014 | $42.80 | $50.06 |
| April 2014 | $42.40 | $49.85 |
| March 2014 | $38.02 | $44.69 |
| February 2014 | $37.45 | $44.02 |
| January 2014 | $36.90 | $43.61 |
| December 2013 | $39.83 | $47.08 |
| November 2013 | $41.30 | $48.81 |
| October 2013 | $43.56 | $51.74 |
| September 2013 | $44.47 | $52.82 |
| August 2013 | $39.77 | $47.24 |
| July 2013 | $39.91 | $47.65 |
| June 2013 | $37.80 | $45.13 |
| May 2013 | $40.20 | $48 |
| April 2013 | $40.08 | $48.02 |
| March 2013 | $38.70 | $46.36 |
| February 2013 | $37.14 | $44.49 |
| January 2013 | $36.42 | $43.80 |
| December 2012 | $34.56 | $41.57 |
| November 2012 | $34.17 | $41.09 |
| October 2012 | $33.06 | $39.94 |
| September 2012 | $33.50 | $40.47 |
| August 2012 | $30.97 | $37.57 |
| July 2012 | $26.01 | $31.56 |
| June 2012 | $25.72 | $31.20 |
| May 2012 | $25.54 | $30.98 |
| April 2012 | $28.03 | $34.01 |
| March 2012 | $25.48 | $30.91 |
| February 2012 | $24.15 | $29.30 |
| January 2012 | $23.93 | $29.03 |
| December 2011 | $20.94 | $25.40 |
| November 2011 | $21.47 | $26.05 |
| October 2011 | $23.33 | $28.30 |
| September 2011 | $23.73 | $28.79 |
| August 2011 | $25.53 | $30.97 |
| July 2011 | $24.97 | $30.29 |
| June 2011 | $25.51 | $30.95 |
| May 2011 | $26.54 | $32.20 |
| April 2011 | $26.29 | $31.89 |
| March 2011 | $24.73 | $30 |
| February 2011 | $26.05 | $31.60 |
| January 2011 | $25.96 | $31.49 |
| December 2010 | $28.55 | $34.64 |
| November 2010 | $26.34 | $31.95 |
| October 2010 | $26.27 | $31.87 |
| September 2010 | $27.04 | $32.81 |
| August 2010 | $24.84 | $30.14 |
| July 2010 | $27.07 | $65.69 |
| June 2010 | $25.06 | $60.81 |
| May 2010 | $25.92 | $62.89 |
| April 2010 | $28.20 | $68.43 |
| March 2010 | $26.23 | $63.65 |
| February 2010 | $23.52 | $57.08 |
| January 2010 | $21.08 | $51.14 |
| December 2009 | $21.54 | $52.27 |
| November 2009 | $20.72 | $50.27 |
| October 2009 | $20.28 | $49.21 |
| September 2009 | $18.63 | $45.20 |
| August 2009 | $18.92 | $45.91 |
| July 2009 | $16.90 | $41 |
| June 2009 | $16.79 | $40.73 |
| May 2009 | $15.28 | $37.07 |
| April 2009 | $15.85 | $38.45 |
| March 2009 | $14.56 | $35.34 |
| February 2009 | $15.20 | $36.88 |
| January 2009 | $16.44 | $39.90 |
| December 2008 | $15.45 | $37.48 |
| November 2008 | $14.98 | $36.34 |
| October 2008 | $14.12 | $34.26 |
| September 2008 | $17.72 | $43 |
| August 2008 | $19.29 | $46.80 |
| July 2008 | $15.59 | $37.82 |
| June 2008 | $14.73 | $35.74 |
| May 2008 | $16.23 | $39.39 |
| April 2008 | $17.77 | $43.12 |
| March 2008 | $17.38 | $42.18 |
| February 2008 | $16.69 | $40.49 |
| January 2008 | $19.14 | $46.45 |
| December 2007 | $21.65 | $52.53 |
| November 2007 | $18.88 | $45.80 |
| October 2007 | $17.08 | $41.43 |
| September 2007 | $17.67 | $42.87 |
| August 2007 | $16.76 | $40.66 |
| July 2007 | $17.71 | $42.98 |
| June 2007 | $17 | $41.26 |
| May 2007 | $18.58 | $45.08 |
| April 2007 | $17.42 | $42.26 |
| March 2007 | $20.76 | $50.37 |
| February 2007 | $19.67 | $47.73 |
| January 2007 | $21.67 | $52.58 |
| December 2006 | $20.28 | $49.22 |
| November 2006 | $20.61 | $50 |
| October 2006 | $18.13 | $43.99 |
| September 2006 | $16.59 | $40.25 |
| August 2006 | $16.77 | $40.68 |
| July 2006 | $19.13 | $46.41 |
| June 2006 | $19.35 | $46.95 |
| May 2006 | $18.74 | $45.46 |
| April 2006 | $17.78 | $43.15 |
| March 2006 | $18.13 | $43.98 |
| February 2006 | $16.73 | $40.59 |
| January 2006 | $16.26 | $39.44 |
| December 2005 | $15.79 | $38.31 |
| November 2005 | $16.82 | $40.80 |
| October 2005 | $15.72 | $38.13 |
| September 2005 | $16.41 | $79.65 |
| August 2005 | $14.91 | $72.34 |
| July 2005 | $13.81 | $67 |
| June 2005 | $13.60 | $65.99 |
| May 2005 | $12.87 | $62.47 |
| April 2005 | $12.80 | $62.10 |
| March 2005 | $11.62 | $56.40 |
| February 2005 | $12.15 | $58.95 |
| January 2005 | $10.57 | $51.30 |
| December 2004 | $10.53 | $51.10 |
| November 2004 | $10.32 | $50.06 |
| October 2004 | $9.68 | $47 |
| September 2004 | $9.81 | $47.61 |
| August 2004 | $9.84 | $47.77 |
| July 2004 | $10.10 | $49 |
| June 2004 | $10.50 | $50.96 |
| May 2004 | $10.47 | $50.80 |
| April 2004 | $10.16 | $49.28 |
| March 2004 | $9.31 | $45.19 |
| February 2004 | $9.70 | $47.06 |
| January 2004 | $9.08 | $44.05 |
| December 2003 | $8.56 | $41.54 |
| November 2003 | $8.04 | $39 |
| October 2003 | $8.61 | $41.77 |
| September 2003 | $9.06 | $43.98 |
| August 2003 | $8.92 | $43.30 |
| July 2003 | $8.18 | $39.70 |
| June 2003 | $8.08 | $39.20 |
| May 2003 | $8.20 | $39.80 |
| April 2003 | $7.56 | $36.68 |
| March 2003 | $6.59 | $31.98 |
| February 2003 | $6.47 | $31.41 |
| January 2003 | $6.83 | $33.15 |
| December 2002 | $6.30 | $30.57 |
| November 2002 | $6.68 | $32.41 |
| October 2002 | $6.96 | $33.77 |
| September 2002 | $5.89 | $28.60 |
| August 2002 | $6.41 | $31.11 |
| July 2002 | $5.59 | $27.11 |
| June 2002 | $6.06 | $29.40 |
| May 2002 | $5.66 | $27.45 |
| April 2002 | $7.65 | $37.11 |
| March 2002 | $8.27 | $40.13 |
| February 2002 | $7.49 | $36.36 |
| January 2002 | $8.86 | $43 |
| December 2001 | $11.11 | $53.92 |
| November 2001 | $12.06 | $58.50 |
| October 2001 | $11.50 | $55.80 |
| September 2001 | $10.47 | $50.80 |
| August 2001 | $11.32 | $54.95 |
| July 2001 | $10.86 | $52.70 |
| June 2001 | $10.42 | $50.55 |
| May 2001 | $11.25 | $54.60 |
| April 2001 | $9.23 | $44.80 |
| March 2001 | $8.33 | $40.41 |
| February 2001 | $9.26 | $44.95 |
| January 2001 | $8.66 | $42 |
| December 2000 | $8.22 | $39.88 |
| November 2000 | $7.22 | $35.06 |
| October 2000 | $5.26 | $25.50 |
| September 2000 | $6.44 | $31.25 |
| August 2000 | $7.59 | $36.81 |
| July 2000 | $5.72 | $27.75 |
| June 2000 | $5.51 | $26.75 |
| May 2000 | $4.95 | $24 |
| April 2000 | $7.01 | $34 |
| March 2000 | $7.35 | $71.38 |
| February 2000 | $7.69 | $74.62 |
| January 2000 | $4.43 | $43 |
| December 1999 | $4.30 | $41.75 |
| November 1999 | $4.13 | $40.06 |
| October 1999 | $3.57 | $34.62 |
| September 1999 | $3.41 | $33.12 |
| August 1999 | $2.86 | $27.75 |
| July 1999 | $2.94 | $28.50 |
| June 1999 | $3.42 | $33.19 |
| May 1999 | $2.89 | $28.06 |
| April 1999 | $2.72 | $26.44 |
| March 1999 | $2.91 | $28.25 |
| February 1999 | $3.19 | $31 |
| January 1999 | $5.07 | $49.25 |
| December 1998 | $4.68 | $45.38 |
| November 1998 | $3.52 | $34.12 |
| October 1998 | $2.63 | $51 |
| September 1998 | $2.68 | $52 |
| August 1998 | $1.91 | $37 |
| July 1998 | $2.31 | $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 | $1.75 | $34 |
| January 1998 | $1.67 | $32.37 |
| December 1997 | $1.45 | $28.12 |
| November 1997 | $1.55 | $30 |
| October 1997 | $1.44 | $28 |
| September 1997 | $1.34 | $26 |
| August 1997 | $1.26 | $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 | $19.50 |
| January 1997 | $1.13 | $21.88 |
| December 1996 | $1.13 | $22 |
| November 1996 | $0.97 | $18.75 |
| October 1996 | $0.86 | $16.75 |
| September 1996 | $1.02 | $19.75 |
| August 1996 | $0.99 | $19.25 |
| July 1996 | $0.82 | $16 |
| June 1996 | $0.80 | $15.50 |
| May 1996 | $0.89 | $17.25 |
| April 1996 | $0.64 | $12.50 |
| March 1996 | $0.68 | $13.25 |
| February 1996 | $0.55 | $10.75 |
| January 1996 | $0.68 | $13.25 |
| December 1995 | $0.67 | $13 |
| November 1995 | $0.73 | $14.25 |
| October 1995 | $0.77 | $15 |
| September 1995 | $0.91 | $17.75 |
| August 1995 | $0.77 | $15 |
| July 1995 | $0.71 | $13.75 |
| June 1995 | $0.62 | $12 |
RMD
Price: $224.99
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 1.17%
Payout Ratio: 30.59%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 10.66 USD
P/E Ratio: 21.09
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Country: United States
Volume: 1.2 million
Ebitda: 178.5 millionMarket Capitalization: 33.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 8.83%
DGR5: 7.07%
DGR10: 6.78%