NYSE · RMD · stock
Resmed INC (RMD) stock price history
Every NYSE trading session of Resmed INC from Jun 2, 1995 to Sep 28, 2026: 7,882 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RMD adjusted close, 1995 to 2026
- $291.49
- All time high, 2025
- $282.70
- 52 week high, $180.27 low
- 7,882
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
RMD key facts
- Resmed INC (RMD) closed at $222.10 on Sep 28, 2026 on NYSE.
- RMD's all time high close is $291.49, set on Aug 22, 2025; its all time low close is $0.5296 on Jun 5, 1995.
- RMD's 52 week range is $180.27 to $282.70.
- RMD returned -17.2% over the year to Sep 28, 2026 and -12.5% over five years.
- Over ten years RMD returned +282%, +14.3% a year compounded.
- RMD's deepest drawdown was -61.6% from Jan 25, 1999 to Apr 8, 1999.
- DataCedar holds 7,882 daily sessions of RMD history from Jun 2, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RMD price chart, 1995 to 2026
RMD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | +10.9% |
| 6 months | +1.0% |
| Year to date | -8.1% |
| 1 year | -17.2% |
| 3 years | +52.0% |
| 5 years | -12.5% |
| 10 years | +282.1% |
| Since Jun 2, 1995 | +39,889% |
| Compound annual growth, 31.3 years | +21.1% |
RMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $291.49 on Aug 22, 2025
- All time low close
- $0.5296 on Jun 5, 1995
- 52 week high
- $282.70 on Oct 8, 2025
- 52 week low
- $180.27 on Jun 2, 2026
- Deepest drawdown
- -61.6% from Jan 25, 1999 to Apr 8, 1999, recovered Jan 21, 2000
- Best single session
- +27.4% on Apr 14, 1999
- Worst single session
- -22.6% on May 3, 2000
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1995
- 400×
- Best calendar year
- 1998, +223%
- Worst calendar year
- 2002, -43%
RMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Jun 2, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $240.48 | $276.21 | $180.27 | $222.10 | -7.3% | 243M | 185 |
| 2025 | $227.74 | $291.57 | $197.55 | $239.60 | +6.3% | 251.8M | 250 |
| 2024 | $167.32 | $256.28 | $160.32 | $225.48 | +34.2% | 254.8M | 252 |
| 2023 | $203.22 | $236.05 | $128.76 | $168.03 | -16.5% | 245.8M | 250 |
| 2022 | $248.15 | $252.29 | $182.51 | $201.35 | -19.5% | 139.2M | 251 |
| 2021 | $203.24 | $288.79 | $171.30 | $250.03 | +23.4% | 145.3M | 252 |
| 2020 | $146.87 | $213.35 | $103.10 | $202.60 | +38.3% | 161.6M | 253 |
| 2019 | $104.49 | $149.19 | $84.57 | $146.46 | +37.8% | 177M | 252 |
| 2018 | $78.37 | $108.53 | $78.13 | $106.25 | +36.4% | 184.3M | 251 |
| 2017 | $56.07 | $80.43 | $55.27 | $77.91 | +39.1% | 208.4M | 251 |
| 2016 | $46.84 | $63.35 | $44.89 | $56.02 | +18.0% | 250.3M | 252 |
| 2015 | $48.88 | $65.58 | $43.09 | $47.48 | -2.3% | 241.1M | 252 |
| 2014 | $39.89 | $49.90 | $35.23 | $48.59 | +21.6% | 245.9M | 252 |
| 2013 | $35.40 | $48.41 | $35.14 | $39.95 | +15.2% | 277.3M | 252 |
| 2012 | $21.29 | $35.81 | $20.18 | $34.66 | +65.1% | 251M | 250 |
| 2011 | $28.89 | $29.23 | $19.32 | $21.00 | -26.7% | 288.3M | 252 |
| 2010 | $21.76 | $29.68 | $20.69 | $28.63 | +32.5% | 278.9M | 252 |
| 2009 | $15.56 | $22.06 | $13.02 | $21.60 | +39.5% | 358.7M | 252 |
| 2008 | $21.05 | $21.67 | $11.94 | $15.49 | -28.7% | 387.4M | 253 |
| 2007 | $20.60 | $23.21 | $15.85 | $21.71 | +6.7% | 362M | 251 |
| 2006 | $16.04 | $21.15 | $15.21 | $20.34 | +28.5% | 293M | 251 |
| 2005 | $10.58 | $17.69 | $10.13 | $15.83 | +49.9% | 253.6M | 252 |
| 2004 | $8.58 | $10.74 | $8.34 | $10.56 | +23.0% | 225.9M | 252 |
| 2003 | $6.35 | $9.65 | $6.06 | $8.58 | +35.9% | 216.2M | 252 |
| 2002 | $11.14 | $11.14 | $5.02 | $6.32 | -43.3% | 226.6M | 252 |
| 2001 | $8.29 | $12.85 | $7.49 | $11.14 | +35.2% | 237M | 248 |
| 2000 | $4.37 | $8.86 | $4.08 | $8.24 | +91.0% | 245.3M | 252 |
| 1999 | $4.68 | $5.39 | $1.98 | $4.31 | -8.0% | 324.4M | 252 |
| 1998 | $1.46 | $4.99 | $1.43 | $4.69 | +222.7% | 253.9M | 252 |
| 1997 | $1.14 | $1.60 | $0.8525 | $1.45 | +27.8% | 80.5M | 253 |
| 1996 | $0.6716 | $1.19 | $0.5166 | $1.14 | +69.2% | 107.9M | 254 |
| 1995 | $0.6200 | $0.9300 | $0.5037 | $0.6716 | n/a | 149.8M | 147 |
RMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $222.10 | -7.5% |
| August 2026 | $240.10 | +13.8% |
| July 2026 | $210.98 | +8.3% |
| June 2026 | $194.88 | +2.3% |
| May 2026 | $190.57 | -10.6% |
| April 2026 | $213.18 | -4.8% |
| March 2026 | $223.81 | -12.4% |
| February 2026 | $255.50 | -0.6% |
| January 2026 | $256.95 | +7.2% |
| December 2025 | $239.60 | -5.8% |
| November 2025 | $254.48 | +3.9% |
| October 2025 | $245.00 | -9.8% |
About the RMD data
Daily bars. 7,882 sessions from Jun 2, 1995 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 2, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RLJ$A RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares
- RLTY Cohen & Steers Real Estate Opportunities & Income Fund
- RLX RLX Technology Inc.
- RM Regional Management Corp.
- RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
- RMM RiverNorth Managed Duration Municipal Income Fund, Inc.
- RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
- RMT Royce Micro-Cap Trust, INC.
Common questions
RMD share price history
