ResMed Inc. (RMD) NYSE

182.82

-3.62(-1.94%)

Updated at June 02 04:00PM

Currency In USD

RMD Historical Return

If you invested $1000 in ResMed Inc. (RMD) 10 years ago, it would be worth $3,426.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $933.95, while $1000 invested 1 year ago would be worth $745.02. This corresponds to total returns of 242.62%, -6.61%, -25.5%, respectively, with annualized returns of 13.1%, -1.36%, -25.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RMD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	182.78	182.82	182.82	184.84	180.27	1.73M
June 01, 2026	188.36	186.44	186.44	190.13	184.59	2.44M
May 29, 2026	203.75	190.57	190.57	205.09	190.38	3.5M
May 28, 2026	205.59	203.42	203.42	206.98	203.05	1.6M
May 27, 2026	209.07	206.1	206.1	211.56	206.07	1.31M
May 26, 2026	207.63	207.98	207.98	210	206.22	1.64M
May 22, 2026	208.98	208.05	208.05	211.06	207.25	1.1M
May 21, 2026	207.74	208.98	208.98	210.23	205.65	1.12M
May 20, 2026	208.99	209.86	209.86	211.74	207.31	1.37M
May 19, 2026	203	207.78	207.78	208.92	202.4	1.41M
May 18, 2026	200.54	204.15	204.15	205.49	200.25	1.03M
May 15, 2026	204.01	201.88	201.88	206	201.47	1.41M
May 14, 2026	203.06	202.46	202.46	204.8	202.09	931,171
May 13, 2026	202.02	202.37	202.37	203.24	200.77	989,264
May 12, 2026	200	203.79	203.79	205.15	200	1.37M
May 11, 2026	205.16	198.76	198.76	206.68	198.61	1.81M
May 08, 2026	206.79	206.76	206.76	207.98	203.92	981,669
May 07, 2026	209.26	206.89	206.89	211.23	206.37	1.3M
May 06, 2026	207.12	209.64	209.64	213.53	207.12	1.44M
May 05, 2026	211	207.88	207.88	211	205.94	1.85M
May 04, 2026	205	209.43	209.43	209.62	204.42	2.48M
May 01, 2026	206	205.02	205.02	206.84	198.64	3.15M
April 30, 2026	212.47	213.81	213.81	215.14	210.6	1.88M
April 29, 2026	215.68	211.93	211.93	216.59	211.93	1.3M
April 28, 2026	221.84	217.14	217.14	222.4	215.3	1.55M
April 27, 2026	219.13	222.02	222.02	223.92	218.86	1.31M
April 24, 2026	218.17	219.85	219.85	220.23	217	780,267
April 23, 2026	221.38	219.51	219.51	221.47	216.68	955,370
April 22, 2026	222	222.04	222.04	225.18	220.21	816,310
April 21, 2026	225.51	221.22	221.22	227.31	220	1.13M
April 20, 2026	227.66	226.14	226.14	229.3	224.3	1.07M
April 17, 2026	226.09	228.12	228.12	230.03	225.47	1.17M
April 16, 2026	227.68	224.72	224.72	230.08	223.79	1.09M
April 15, 2026	231.34	228.8	228.8	231.99	226.46	1.28M
April 14, 2026	228.94	230.69	230.69	232.32	228.39	644,924
April 13, 2026	228.15	230.26	230.26	230.34	226.92	710,857
April 10, 2026	229.38	228.87	228.87	230.03	227.08	843,390
April 09, 2026	227.99	227.98	227.98	229.56	225.16	1.14M
April 08, 2026	231.3	230.7	230.7	234.91	229.82	1.11M
April 07, 2026	224.25	226.05	226.05	228.23	222.35	1.03M
April 06, 2026	224.28	224.93	224.93	226.63	223.59	576,413
April 02, 2026	220.99	224.09	224.09	226.3	219.01	626,859
April 01, 2026	224.62	222.85	222.85	225.8	221	990,755
March 31, 2026	222.58	224.48	224.48	225.05	219.4	936,598
March 30, 2026	222	220.03	220.03	222	218.39	1.07M
March 27, 2026	222.51	220.47	220.47	222.51	219.57	888,492
March 26, 2026	225.09	222.5	222.5	228.53	221.22	993,729
March 25, 2026	230.93	226.31	226.31	232.6	219.4	1.83M
March 24, 2026	226.83	228.19	228.19	231.45	224.92	999,847
March 23, 2026	229.5	227.97	227.97	231.77	227.57	902,959
March 20, 2026	225.46	226.04	225.99	227.45	224.78	625,275
March 19, 2026	228.1	227.41	227.41	230.15	226.43	772,711
March 18, 2026	231.57	227.88	227.88	232.2	227.87	897,161
March 17, 2026	233.65	233.5	233.5	235.17	232	927,946
March 16, 2026	230.86	230.61	230.61	234.89	229.56	1.18M
March 13, 2026	234.89	230.84	230.84	235.8	230.21	1.34M
March 12, 2026	237.87	232.41	232.41	238.8	231.4	1.33M
March 11, 2026	245.42	240.15	240.15	245.88	237.52	1.19M
March 10, 2026	251.92	247.11	247.11	251.92	246.63	906,527
March 09, 2026	250.08	252.93	252.93	253.13	246.17	1.05M