281.38
price up icon1.00%   2.79
after-market After Hours: 280.66 -0.72 -0.26%
loading

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 October 06, 2025, is $281.38.
  • 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 577.70% to $281.38 now.
  • The 52-week high stock price for RMD is $293.81, representing a 4.42% increase from the current share price, occurred on August 22, 2025.
  • The 52-week low stock price for RMD is $199.92, indicating a -28.95% decrease from the current share price, occurred on April 07, 2025.
  • 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:
Date High Low High - Low Volume % Change
Oct 06, 2025 $283.0 $278.3 $4.72 898,482.0 +1.00%
Oct 03, 2025 $281.5 $277.2 $4.26 590,772.0 +0.70%
Oct 02, 2025 $277.4 $269.8 $7.58 1,032,125.0 +2.14%
Oct 01, 2025 $276.9 $267.6 $9.26 1,314,466.0 -1.05%
Sep 30, 2025 $275.7 $270.7 $4.96 1,174,069.0 +0.99%
Sep 29, 2025 $272.0 $268.1 $3.91 974,208.0 +0.29%
Sep 26, 2025 $271.7 $267.4 $4.26 756,666.0 +1.11%
Sep 25, 2025 $268.9 $264.1 $4.75 881,386.0 -2.51%
Sep 24, 2025 $277.4 $273.1 $4.32 624,573.0 -0.52%
Sep 23, 2025 $277.1 $273.3 $3.85 750,575.0 +0.44%
Sep 22, 2025 $275.5 $270.6 $4.93 528,451.0 +0.45%
Sep 19, 2025 $274.0 $271.3 $2.70 1,536,130.0 -0.04%
Sep 18, 2025 $273.8 $270.5 $3.31 552,643.0 +0.58%
Sep 17, 2025 $275.8 $270.0 $5.73 847,442.0 -0.33%
Sep 16, 2025 $273.7 $270.1 $3.62 840,828.0 +0.52%
Sep 15, 2025 $273.4 $271.0 $2.41 940,932.0 +0.39%
Sep 12, 2025 $273.6 $269.0 $4.56 1,257,641.0 -1.63%
Sep 11, 2025 $275.3 $270.4 $4.93 727,250.0 +1.53%
Sep 10, 2025 $279.7 $265.7 $14.00 1,093,769.0 -3.12%
Sep 09, 2025 $281.3 $278.7 $2.66 612,652.0 -0.10%

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
Oct, 2025 $283.0 $267.6 $15.40 4,734,327.0 +2.79%
Sep, 2025 $281.3 $264.1 $17.18 19,748,625.0 -0.28%
Aug, 2025 $293.8 $271.1 $22.70 21,933,739.0 +0.95%
Jul, 2025 $278.9 $250.2 $28.68 20,286,976.0 +5.40%
Jun, 2025 $260.2 $239.9 $20.30 15,756,663.0 +5.40%
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%
medical_instruments_supplies ALC
$76.82
price down icon 0.72%
medical_instruments_supplies BDX
$191.99
price down icon 0.84%
medical_instruments_supplies WST
$268.07
price down icon 1.65%
$67.34
price down icon 1.29%
medical_instruments_supplies COO
$70.11
price down icon 0.50%
Cap:     |  Volume (24h):