ResMed Inc. ( RSMDF) - Price History
Monthly price history for RSMDF (ResMed Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.24 | $16.24 |
| December 2023 | $16.24 | $16.24 |
| November 2023 | $15.82 | $15.82 |
| October 2023 | $13.84 | $13.89 |
| September 2023 | $15.14 | $15.19 |
| August 2023 | $16.52 | $16.57 |
| July 2023 | $21.88 | $22.01 |
| June 2023 | $21.68 | $21.82 |
| May 2023 | $21.64 | $21.70 |
| April 2023 | $21.68 | $21.85 |
| March 2023 | $21.10 | $21.27 |
| February 2023 | $23.14 | $23.25 |
| January 2023 | $23.02 | $23.25 |
| December 2022 | $21.12 | $21.33 |
| November 2022 | $22.13 | $22.36 |
| October 2022 | $22.15 | $22.42 |
| September 2022 | $20.43 | $20.68 |
| August 2022 | $21.74 | $22 |
| July 2022 | $23.67 | $24 |
| June 2022 | $21.77 | $22 |
| May 2022 | $21.77 | $22 |
| April 2022 | $21.22 | $22 |
| March 2022 | $23.46 | $24.32 |
| February 2022 | $21.27 | $22.05 |
| January 2022 | $21.18 | $22 |
| December 2021 | $22.47 | $23.34 |
| November 2021 | $24.01 | $24.94 |
| October 2021 | $24.09 | $25.06 |
| September 2021 | $28.59 | $29.74 |
| August 2021 | $25.90 | $26.32 |
| July 2021 | $25.26 | $26.32 |
| June 2021 | $21.93 | $22.85 |
| May 2021 | $19.51 | $19.86 |
| April 2021 | $19.03 | $19.86 |
| March 2021 | $17.58 | $18.36 |
| February 2021 | $18.53 | $19.34 |
| January 2021 | $20.15 | $21.07 |
| December 2020 | $20.61 | $21.55 |
| November 2020 | $20.73 | $21.68 |
| October 2020 | $16.80 | $17.60 |
| September 2020 | $17.20 | $18.02 |
| August 2020 | $16.84 | $17.64 |
| July 2020 | $20.30 | $21.31 |
| June 2020 | $16.76 | $17.60 |
| May 2020 | $14.50 | $15.22 |
| April 2020 | $14.32 | $15.07 |
| March 2020 | $11.86 | $12.49 |
| February 2020 | $16.01 | $16.85 |
| January 2020 | $15.10 | $15.93 |
| December 2019 | $13.86 | $14.25 |
| November 2019 | $13.51 | $14.25 |
| October 2019 | $13.62 | $14.41 |
| September 2019 | $13.04 | $13.79 |
| August 2019 | $12.54 | $13.26 |
| July 2019 | $12.11 | $12.85 |
| June 2019 | $10.73 | $11.10 |
| May 2019 | $10.46 | $11.10 |
| April 2019 | $9.21 | $9.80 |
| March 2019 | $9.47 | $9.80 |
| February 2019 | $9.47 | $9.80 |
| January 2019 | $9.17 | $9.80 |
| December 2018 | $10.05 | $10.40 |
| November 2018 | $10.05 | $10.40 |
| October 2018 | $10.05 | $10.40 |
| September 2018 | $10.05 | $10.40 |
| August 2018 | $9.70 | $10.40 |
| July 2018 | $9.90 | $10.65 |
| June 2018 | $10.32 | $11.10 |
| May 2018 | $9.40 | $10.15 |
| April 2018 | $9.40 | $10.15 |
| March 2018 | $9.09 | $9.81 |
| February 2018 | $9.02 | $9.73 |
| January 2018 | $9 | $9.75 |
| December 2017 | $7.32 | $7.63 |
| November 2017 | $7.32 | $7.63 |
| October 2017 | $7.29 | $7.63 |
| September 2017 | $7.02 | $7.63 |
| August 2017 | $6.73 | $7.35 |
| July 2017 | $7.29 | $7.96 |
| June 2017 | $7.11 | $7.77 |
| May 2017 | $6.72 | $7.06 |
| April 2017 | $6.44 | $7.06 |
| March 2017 | $6.75 | $7.13 |
| February 2017 | $6.47 | $7.13 |
| January 2017 | $5.47 | $5.78 |
| December 2016 | $5.24 | $5.78 |
| November 2016 | $6.33 | $6.68 |
| October 2016 | $6.03 | $6.68 |
| September 2016 | $5.65 | $5.97 |
| August 2016 | $5.65 | $5.97 |
| July 2016 | $5.65 | $5.97 |
| June 2016 | $5.65 | $5.97 |
| May 2016 | $5.65 | $5.97 |
| April 2016 | $5.34 | $5.97 |
| March 2016 | $5.55 | $5.86 |
| February 2016 | $5.24 | $5.86 |
| January 2016 | $5.21 | $5.86 |
| December 2015 | $4.94 | $5.55 |
| November 2015 | $4.86 | $5.13 |
| October 2015 | $4.86 | $5.13 |
| September 2015 | $4.54 | $5.13 |
| August 2015 | $5.47 | $5.78 |
| July 2015 | $5.09 | $5.78 |
| June 2015 | $6.33 | $6.68 |
| May 2015 | $5.85 | $6.68 |
| April 2015 | $6.24 | $6.62 |
| March 2015 | $5.80 | $6.62 |
| February 2015 | $4.71 | $5 |
| January 2015 | $4.68 | $5 |
| December 2014 | $4.68 | $5 |
| November 2014 | $4.68 | $5 |
| October 2014 | $4.34 | $5 |
| September 2014 | $4.38 | $4.70 |
| August 2014 | $4.38 | $4.70 |
| July 2014 | $4.32 | $5 |
| June 2014 | $4.36 | $4.70 |
| May 2014 | $4.36 | $4.70 |
| April 2014 | $4.33 | $4.70 |
| March 2014 | $4.33 | $4.70 |
| February 2014 | $4.33 | $4.70 |
| January 2014 | $4.31 | $4.70 |
| December 2013 | $4.31 | $4.70 |
| November 2013 | $4.31 | $4.70 |
| October 2013 | $4.31 | $4.70 |
| September 2013 | $4 | $4.70 |
| August 2013 | $4.01 | $4.37 |
| July 2013 | $3.70 | $4.37 |
| June 2013 | $4.08 | $4.82 |
| May 2013 | $40.48 | $44.15 |
| April 2013 | $40.33 | $44.15 |
| March 2013 | $3.60 | $4.42 |
| August 2012 | $2.85 | $3.54 |
| November 2011 | $2.24 | $2.78 |
| October 2011 | $2.24 | $2.78 |
RSMDF
Price: $16.24
Dividend Yield: 1.21%
Forward Dividend Yield: 1.23%
Payout Ratio: 46.83%
Dividend Per Share: 0.19 USD
Earnings Per Share: 0.41 USD
P/E Ratio: 25.52
Exchange: PNK
Sector: Healthcare
Industry: Medical Instruments & Supplies
Country: United States
Market Capitalization: 22.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -2.78%
DGR5: 3.21%
DGR10: 0.05%