Get the Stockscreener App
253.68
1.12%
2.80
After Hours:
253.68
Overview
News
Price History
Option Chain
Financials
Why RMD Down?
Discussions
Forecast
Stock Split
Dividend History
Resmed Inc Stock (RMD) Price History
The historical daily chart and data for Resmed Inc stock (RMD), adjusted for splits and dividends, show that the latest closing stock price as of June 20, 2025, is $253.68.
- Resmed Inc all-time high stock price is $301.34, occurred on September 09, 2021.
- The lowest Resmed Inc stock price recorded was $41.52 on February 03, 2014. Since then, Resmed Inc's stock price has risen over 510.98% to $253.68 now.
- The 52-week high stock price for RMD is $263.05, representing a 3.69% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for RMD is $179.42, indicating a -29.27% decrease from the current share price, occurred on June 24, 2024.
- The closing price of Resmed Inc (RMD) stock in the beginning of 2024 was $259.68. The stock closed the year at $208.13, a loss of over -19.85% for the year.
The table below shows more information about RMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 20, 2025 | $254.1 | $251.9 | $2.21 | 964,318.0 | +1.12% |
| Jun 18, 2025 | $253.7 | $249.6 | $4.13 | 635,895.0 | +0.32% |
| Jun 17, 2025 | $252.8 | $248.7 | $4.11 | 667,628.0 | -0.63% |
| Jun 16, 2025 | $254.0 | $249.6 | $4.42 | 645,868.0 | +0.94% |
| Jun 13, 2025 | $251.9 | $248.2 | $3.74 | 427,028.0 | -1.14% |
| Jun 12, 2025 | $252.2 | $250.3 | $1.95 | 573,049.0 | +0.34% |
| Jun 11, 2025 | $255.0 | $250.8 | $4.21 | 620,153.0 | -0.51% |
| Jun 10, 2025 | $254.8 | $252.1 | $2.64 | 861,846.0 | +0.67% |
| Jun 09, 2025 | $252.4 | $248.6 | $3.85 | 976,771.0 | -0.48% |
| Jun 06, 2025 | $252.5 | $249.7 | $2.83 | 458,611.0 | +1.01% |
| Jun 05, 2025 | $251.8 | $248.6 | $3.17 | 643,018.0 | -0.10% |
| Jun 04, 2025 | $250.6 | $247.0 | $3.60 | 703,738.0 | +1.17% |
| Jun 03, 2025 | $247.3 | $242.0 | $5.36 | 833,206.0 | +1.24% |
| Jun 02, 2025 | $244.4 | $239.9 | $4.48 | 640,622.0 | -0.31% |
| May 30, 2025 | $245.8 | $242.1 | $3.65 | 1,056,810.0 | -0.13% |
| May 29, 2025 | $246.2 | $243.6 | $2.60 | 562,700.0 | +0.15% |
| May 28, 2025 | $247.0 | $244.6 | $2.39 | 656,927.0 | -0.59% |
| May 27, 2025 | $247.5 | $244.0 | $3.48 | 1,056,206.0 | +1.39% |
| May 23, 2025 | $245.5 | $242.2 | $3.28 | 558,144.0 | -1.08% |
Resmed Inc Stock (RMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Resmed Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Resmed Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Resmed Inc Stock (RMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $255.0 | $239.9 | $15.04 | 10,616,069.0 | +3.63% |
| May, 2025 | $253.4 | $233.9 | $19.56 | 19,040,728.0 | +3.47% |
| Apr, 2025 | $239.7 | $199.9 | $39.74 | 29,619,197.0 | +5.69% |
| Mar, 2025 | $243.4 | $215.1 | $28.32 | 17,960,048.0 | -4.14% |
| Feb, 2025 | $246.0 | $228.2 | $17.83 | 16,897,614.0 | -1.13% |
| Jan, 2025 | $263.1 | $226.7 | $36.39 | 18,378,460.0 | +3.28% |
Resmed Inc Stock (RMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $249.5 | $224.5 | $24.96 | 13,634,831.0 | -7.84% |
| Nov, 2024 | $255.2 | $231.2 | $23.99 | 16,070,104.0 | +2.70% |
| Oct, 2024 | $260.5 | $230.4 | $30.05 | 23,172,021.0 | -0.68% |
| Sep, 2024 | $255.2 | $231.5 | $23.70 | 19,877,442.0 | -0.37% |
| Aug, 2024 | $246.8 | $204.6 | $42.17 | 21,946,744.0 | +14.90% |
| Jul, 2024 | $215.9 | $186.2 | $29.63 | 17,704,752.0 | +11.40% |
| Jun, 2024 | $215.0 | $179.4 | $35.55 | 25,115,708.0 | -7.23% |
| May, 2024 | $223.0 | $205.0 | $17.96 | 17,937,517.0 | -3.58% |
| Apr, 2024 | $218.4 | $172.2 | $46.19 | 28,713,162.0 | +8.06% |
| Mar, 2024 | $198.5 | $170.6 | $27.97 | 22,006,029.0 | +13.99% |
| Feb, 2024 | $193.8 | $171.7 | $22.16 | 16,839,485.0 | -8.66% |
| Jan, 2024 | $197.8 | $164.1 | $33.73 | 21,196,954.0 | +10.57% |
Resmed Inc Stock (RMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $180.4 | $156.4 | $24.05 | 16,875,059.0 | +9.06% |
| Nov, 2023 | $164.1 | $140.8 | $23.29 | 25,160,659.0 | +11.69% |
| Oct, 2023 | $150.8 | $132.2 | $18.59 | 37,279,717.0 | -4.50% |
| Sep, 2023 | $161.4 | $136.2 | $25.16 | 38,798,993.0 | -7.34% |
| Aug, 2023 | $230.0 | $158.9 | $71.09 | 36,952,908.0 | -28.23% |
| Jul, 2023 | $227.3 | $213.5 | $13.82 | 11,965,529.0 | +1.76% |
| Jun, 2023 | $224.7 | $211.3 | $13.39 | 13,364,293.0 | +3.66% |
| May, 2023 | $240.1 | $207.3 | $32.78 | 14,958,472.0 | -12.52% |
| Apr, 2023 | $243.5 | $217.5 | $25.98 | 9,226,192.0 | +10.03% |
| Mar, 2023 | $220.7 | $204.2 | $16.45 | 13,235,307.0 | +2.81% |
| Feb, 2023 | $231.8 | $210.8 | $21.05 | 12,602,544.0 | -6.73% |
| Jan, 2023 | $239.4 | $202.0 | $37.32 | 14,175,963.0 | +9.72% |
0.74%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):