RMD Monthly Statistics
RMD monthly stock returns with historical performance by month, return charts, and downloadable statistics.
ResMed Inc. (RMD) company overview
ResMed is one of the largest respiratory care device companies globally, primarily developing and supplying flow generators, masks, and accessories for the treatment of sleep apnea. Increasing diagnosis of sleep apnea, combined with aging populations and increasing prevalence of obesity, is resulting in a structurally growing market. The company earns roughly two-thirds of its revenue in the Americas and the balance across other regions dominated by Europe, Japan, and Australia. Recent developments and acquisitions have focused on digital health as ResMed is aiming to differentiate itself through the provision of clinical data for use by the patient, medical care advisor, and payer in the out-of-hospital setting.
| Period | Return % |
|---|---|
| 2000-01 | 5.28 |
| 2000-02 | 73.42 |
| 2000-03 | -4.39 |
| 2000-04 | -4.71 |
| 2000-05 | -29.41 |
| 2000-06 | 11.5 |
| 2000-07 | 3.74 |
| 2000-08 | 32.56 |
| 2000-09 | -15.11 |
| 2000-10 | -18.31 |
| 2000-11 | 37.46 |
| 2000-12 | 13.68 |
| 2001-01 | 5.32 |
| 2001-02 | 7.05 |
| 2001-03 | -10.14 |
| 2001-04 | 10.89 |
| 2001-05 | 21.88 |
| 2001-06 | -7.4 |
| 2001-07 | 4.27 |
| 2001-08 | 4.25 |
| 2001-09 | -7.57 |
| 2001-10 | 9.84 |
| 2001-11 | 4.8 |
| 2001-12 | -7.8 |
| 2002-01 | -20.25 |
| 2002-02 | -15.44 |
| 2002-03 | 10.34 |
| 2002-04 | -7.48 |
| 2002-05 | -26.08 |
| 2002-06 | 7.14 |
| 2002-07 | -7.76 |
| 2002-08 | 14.75 |
| 2002-09 | -8.1 |
| 2002-10 | 18.04 |
| 2002-11 | -4.03 |
| 2002-12 | -5.68 |
| 2003-01 | 8.51 |
| 2003-02 | -5.31 |
| 2003-03 | 1.78 |
| 2003-04 | 14.77 |
| 2003-05 | 8.51 |
| 2003-06 | -1.51 |
| 2003-07 | 1.33 |
| 2003-08 | 8.96 |
| 2003-09 | 1.57 |
| 2003-10 | -5 |
| 2003-11 | -6.61 |
| 2003-12 | 6.56 |
| 2004-01 | 5.97 |
| 2004-02 | 6.9 |
| 2004-03 | -3.99 |
| 2004-04 | 9.03 |
| 2004-05 | 3.08 |
| 2004-06 | 0.31 |
| 2004-07 | -3.85 |
| 2004-08 | -2.53 |
| 2004-09 | -0.34 |
| 2004-10 | -1.26 |
| 2004-11 | 6.55 |
| 2004-12 | 2 |
| 2005-01 | 0.39 |
| 2005-02 | 14.98 |
| 2005-03 | -4.34 |
| 2005-04 | 10.07 |
| 2005-05 | 0.64 |
| 2005-06 | 5.63 |
| 2005-07 | 1.52 |
| 2005-08 | 7.94 |
| 2005-09 | 10.12 |
| 2005-10 | -4.22 |
| 2005-11 | 6.97 |
| 2005-12 | -6.08 |
| 2006-01 | 2.92 |
| 2006-02 | 2.94 |
| 2006-03 | 8.33 |
| 2006-04 | -1.86 |
| 2006-05 | 5.33 |
| 2006-06 | 3.3 |
| 2006-07 | -1.19 |
| 2006-08 | -12.33 |
| 2006-09 | -1.08 |
| 2006-10 | 9.34 |
| 2006-11 | 13.64 |
| 2006-12 | -1.56 |
| 2007-01 | 6.83 |
| 2007-02 | -9.24 |
| 2007-03 | 5.53 |
| 2007-04 | -16.08 |
| 2007-05 | 6.67 |
| 2007-06 | -8.47 |
| 2007-07 | 4.17 |
| 2007-08 | -5.4 |
| 2007-09 | 5.41 |
| 2007-10 | -3.31 |
| 2007-11 | 10.52 |
| 2007-12 | 14.67 |
| 2008-01 | -11.54 |
| 2008-02 | -12.83 |
| 2008-03 | 4.15 |
| 2008-04 | 2.23 |
| 2008-05 | -8.67 |
| 2008-06 | -9.24 |
| 2008-07 | 5.82 |
| 2008-08 | 23.74 |
| 2008-09 | -8.12 |
| 2008-10 | -20.33 |
| 2008-11 | 6.07 |
| 2008-12 | 3.14 |
| 2009-01 | 6.46 |
| 2009-02 | -7.57 |
| 2009-03 | -4.18 |
| 2009-04 | 8.83 |
| 2009-05 | -3.64 |
| 2009-06 | 9.88 |
| 2009-07 | 0.69 |
| 2009-08 | 11.95 |
| 2009-09 | -1.53 |
| 2009-10 | 8.85 |
| 2009-11 | 2.2 |
| 2009-12 | 3.98 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 226.54 | 231.35 | 226.41 | 230.05 | — |
| 2026-10-08 | 225.79 | 226.86 | 223.1 | 226.73 | — |
| 2026-10-07 | 222.27 | 228.75 | 221.83 | 225.98 | — |
| 2026-10-06 | 223.9 | 225.23 | 219.96 | 220.69 | — |
| 2026-10-05 | 218.44 | 223.72 | 218.88 | 222.86 | — |
| 2026-10-02 | 221.66 | 223.7 | 218.03 | 218.89 | — |
| 2026-10-01 | 220.75 | 224.13 | 219 | 221.15 | — |
| 2026-09-30 | 222.63 | 224.04 | 220 | 221.1 | — |
| 2026-09-29 | 221.96 | 224.07 | 220.32 | 222.83 | — |
| 2026-09-28 | 221.52 | 222.84 | 218.31 | 222.1 | — |
| 2026-09-25 | 221.08 | 223.21 | 220.13 | 222 | — |
| 2026-09-24 | 223.08 | 224.5 | 220.43 | 221.89 | — |
| 2026-09-23 | 222.78 | 225.1 | 220 | 222.3 | — |
| 2026-09-21 | 225.16 | 226.52 | 223.34 | 223.61 | — |
| 2026-09-18 | 228.21 | 228.38 | 224.56 | 224.99 | — |
| 2026-09-17 | 228.25 | 229.56 | 225.08 | 228.42 | — |
| 2026-09-16 | 228.19 | 229.32 | 224.26 | 228.25 | — |
| 2026-09-15 | 226.36 | 234.33 | 225.12 | 229.44 | — |
| 2026-09-14 | 221.04 | 225.82 | 220.95 | 222.99 | — |
| 2026-09-11 | 220.44 | 221.2 | 215.97 | 218.27 | — |
| 2026-09-10 | 217.93 | 221.25 | 215.8 | 219.58 | — |
| 2026-09-09 | 220.85 | 220.85 | 217 | 219.95 | — |
| 2026-09-08 | 226.22 | 226.66 | 220.45 | 221.05 | — |
| 2026-09-04 | 225.91 | 228.49 | 225.16 | 228.35 | — |
| 2026-09-02 | 234.73 | 237.21 | 230.78 | 230.87 | — |
| 2026-09-01 | 239.9 | 242.4 | 230.18 | 231.36 | — |
| 2026-08-31 | 237.97 | 241.71 | 236.16 | 240.1 | — |
| 2026-08-27 | 233.06 | 237.94 | 232.29 | 235.76 | — |
| 2026-08-26 | 233.66 | 237.76 | 232.1 | 235.69 | — |
| 2026-08-25 | 232.22 | 238.37 | 231.89 | 236.59 | — |
| 2026-08-24 | 231 | 233.23 | 228.87 | 232.45 | — |
| 2026-08-21 | 229.44 | 234.14 | 228.54 | 231.52 | — |
| 2026-08-20 | 229.03 | 232.99 | 228.42 | 228.44 | — |
| 2026-08-19 | 221 | 231.04 | 220.44 | 230.65 | — |
| 2026-08-18 | 221 | 223.47 | 219.97 | 219.98 | — |
| 2026-08-17 | 222.68 | 223.94 | 218.65 | 220.37 | — |
| 2026-08-14 | 228.12 | 228.55 | 223.84 | 224.46 | — |
| 2026-08-13 | 226 | 227.76 | 223.22 | 226.74 | — |
| 2026-08-12 | 218.73 | 226.61 | 218.87 | 226 | — |
| 2026-08-11 | 218.78 | 225.72 | 215.71 | 224.84 | — |
| 2026-08-10 | 211.89 | 220.4 | 210.58 | 220.05 | — |
| 2026-08-07 | 207.18 | 215.5 | 202 | 211.94 | — |
| 2026-08-06 | 224.84 | 226.09 | 222.2 | 223.24 | — |
| 2026-08-05 | 222 | 224.99 | 220.49 | 224.03 | — |
| 2026-08-04 | 212.26 | 223.21 | 210.93 | 223.14 | — |
| 2026-08-03 | 214 | 217.57 | 212.86 | 215.19 | — |
| 2026-07-31 | 206.72 | 211.77 | 205.34 | 210.98 | — |
| 2026-07-30 | 210.5 | 211.42 | 206.62 | 208.56 | — |
| 2026-07-29 | 208.58 | 215.2 | 207.84 | 214.29 | — |
| 2026-07-28 | 206.17 | 210.1 | 204.6 | 208.96 | — |
| 2026-07-27 | 197.29 | 203.58 | 196.21 | 203.08 | — |
| 2026-07-24 | 194.27 | 197.6 | 194.23 | 195.27 | — |
| 2026-07-23 | 191.55 | 192.51 | 190.21 | 191.89 | — |
| 2026-07-22 | 196.94 | 197.08 | 191.67 | 192.91 | — |
| 2026-07-21 | 194.6 | 198.23 | 194 | 195.8 | — |
| 2026-07-20 | 196.94 | 198.73 | 194.52 | 198.61 | — |
| 2026-07-17 | 201.19 | 203.04 | 198.22 | 198.99 | — |
| 2026-07-16 | 196.49 | 203.72 | 195.09 | 202.76 | — |
| 2026-07-15 | 194.61 | 199.56 | 194.06 | 198.57 | — |
| 2026-07-14 | 193.31 | 194.34 | 190.77 | 193.01 | — |
| 2026-07-13 | 193.72 | 200.55 | 190.25 | 198.5 | — |
| 2026-07-10 | 208.61 | 209.19 | 203.4 | 203.87 | — |
| 2026-07-09 | 206.39 | 209.33 | 205 | 208.45 | — |
| 2026-07-08 | 212.53 | 214.49 | 205.21 | 205.84 | — |
| 2026-07-07 | 219.34 | 219.98 | 216.52 | 219.75 | — |
| 2026-07-06 | 211.88 | 222.43 | 212.17 | 218.4 | — |
| 2026-07-02 | 204 | 209.67 | 203.15 | 209.63 | — |
| 2026-07-01 | 196.99 | 203.22 | 197.89 | 201.1 | — |
| 2026-06-30 | 197.48 | 198.68 | 192.8 | 194.88 | — |
| 2026-06-29 | 201 | 201.99 | 197.65 | 198.43 | — |
| 2026-06-26 | 199.54 | 201.89 | 198.21 | 200.29 | — |
| 2026-06-25 | 199.24 | 202.67 | 198.24 | 198.6 | — |
| 2026-06-24 | 193.43 | 197.6 | 192.35 | 196.5 | — |
| 2026-06-23 | 191.53 | 193.85 | 190.2 | 191.26 | — |
| 2026-06-22 | 188.52 | 190.73 | 187.25 | 188.45 | — |
| 2026-06-18 | 188.92 | 190.36 | 187.01 | 188.63 | — |
| 2026-06-17 | 190 | 192 | 184.65 | 186.29 | — |
| 2026-06-16 | 192.67 | 195.2 | 191.85 | 193.94 | — |
| 2026-06-15 | 195.77 | 197.38 | 191.65 | 192.74 | — |
| 2026-06-12 | 194.97 | 197.1 | 192.54 | 194.78 | — |
| 2026-06-11 | 193.77 | 197.25 | 191.72 | 192.39 | — |
| 2026-06-10 | 196.79 | 197.15 | 193.56 | 193.57 | — |
| 2026-06-09 | 194.44 | 197.34 | 193.75 | 196.94 | — |
| 2026-06-05 | 196.28 | 199.99 | 194.73 | 196.04 | — |
| 2026-06-04 | 191.44 | 194.46 | 189.39 | 194.32 | — |
| 2026-06-03 | 185 | 190.78 | 184.07 | 186.46 | — |
| 2026-06-02 | 182.78 | 184.84 | 180.26 | 182.82 | — |
| 2026-06-01 | 188.36 | 190.13 | 184.59 | 186.44 | — |
| 2026-05-29 | 203.75 | 205.09 | 190.4 | 190.57 | — |
| 2026-05-28 | 205.59 | 206.98 | 203.05 | 203.42 | — |
| 2026-05-27 | 209.07 | 211.56 | 206.07 | 206.1 | — |
| 2026-05-22 | 208.98 | 211.06 | 207.25 | 208.05 | — |
| 2026-05-21 | 207.74 | 210.23 | 205.65 | 208.98 | — |
| 2026-05-20 | 208.99 | 211.74 | 207.28 | 209.86 | — |
| 2026-05-19 | 203 | 208.91 | 202.4 | 207.78 | — |
| 2026-05-18 | 200.54 | 205.49 | 200.25 | 204.15 | — |
| 2026-05-15 | 204.01 | 206 | 201.47 | 201.88 | — |
| 2026-05-14 | 203.06 | 204.8 | 202.09 | 202.46 | — |
| 2026-05-13 | 202.02 | 203.24 | 200.77 | 202.37 | — |
| 2026-05-12 | 200 | 205.15 | 200 | 203.79 | — |
| 2026-05-11 | 205.16 | 206.68 | 198.61 | 198.76 | — |
| 2026-05-08 | 206.79 | 207.98 | 203.95 | 206.76 | — |
| 2026-05-07 | 209.26 | 211.23 | 206.37 | 206.89 | — |
| 2026-05-06 | 207.12 | 213.53 | 207.12 | 209.64 | — |
| 2026-05-05 | 211 | 210.7 | 205.94 | 207.88 | — |
| 2026-05-04 | 205 | 209.62 | 204.42 | 209.43 | — |
| 2026-05-01 | 206 | 206.84 | 198.64 | 205.02 | — |
| 2026-04-30 | 212.47 | 215.13 | 210.6 | 213.81 | — |
| 2026-04-29 | 215.68 | 216.59 | 211.93 | 211.93 | — |
| 2026-04-28 | 221.84 | 222.4 | 215.3 | 217.14 | — |
| 2026-04-27 | 219.13 | 223.92 | 218.86 | 222.02 | — |
| 2026-04-24 | 218.17 | 220.23 | 217 | 219.85 | — |
| 2026-04-23 | 221.38 | 221.47 | 216.7 | 219.51 | — |
| 2026-04-22 | 222 | 225.18 | 220.21 | 222.04 | — |
| 2026-04-21 | 225.51 | 227.3 | 220 | 221.22 | — |
| 2026-04-20 | 227.66 | 229.3 | 224.3 | 226.14 | — |
| 2026-04-17 | 226.09 | 230 | 225.47 | 228.12 | — |
| 2026-04-16 | 227.68 | 229.91 | 223.79 | 224.72 | — |
| 2026-04-15 | 231.34 | 231.99 | 226.46 | 228.8 | — |
| 2026-04-14 | 228.94 | 232.32 | 228.39 | 230.69 | — |