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 $3,425.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $935.62, while $1000 invested 1 year ago would be worth $754.24. This corresponds to total returns of 242.55%, -6.44%, -24.58%, respectively, with annualized returns of 13.09%, -1.32%, -24.58%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026182.78182.82182.82184.84180.271.73M
June 01, 2026188.36186.44186.44190.13184.592.44M
May 29, 2026203.75190.57190.57205.09190.383.5M
May 28, 2026205.59203.42203.42206.98203.051.6M
May 27, 2026209.07206.1206.1211.56206.071.31M
May 26, 2026207.63207.98207.98210206.221.64M
May 22, 2026208.98208.05208.05211.06207.251.1M
May 21, 2026207.74208.98208.98210.23205.651.12M
May 20, 2026208.99209.86209.86211.74207.311.37M
May 19, 2026203207.78207.78208.92202.41.41M
May 18, 2026200.54204.15204.15205.49200.251.03M
May 15, 2026204.01201.88201.88206201.471.41M
May 14, 2026203.06202.46202.46204.8202.09931,171
May 13, 2026202.02202.37202.37203.24200.77989,264
May 12, 2026200203.79203.79205.152001.37M
May 11, 2026205.16198.76198.76206.68198.611.81M
May 08, 2026206.79206.76206.76207.98203.92981,669
May 07, 2026209.26206.89206.89211.23206.371.3M
May 06, 2026207.12209.64209.64213.53207.121.44M
May 05, 2026211207.88207.88211205.941.85M
May 04, 2026205209.43209.43209.62204.422.48M
May 01, 2026206205.02205.02206.84198.643.15M
April 30, 2026212.47213.81213.81215.14210.61.88M
April 29, 2026215.68211.93211.93216.59211.931.3M
April 28, 2026221.84217.14217.14222.4215.31.55M
April 27, 2026219.13222.02222.02223.92218.861.31M
April 24, 2026218.17219.85219.85220.23217780,267
April 23, 2026221.38219.51219.51221.47216.68955,370
April 22, 2026222222.04222.04225.18220.21816,310
April 21, 2026225.51221.22221.22227.312201.13M
April 20, 2026227.66226.14226.14229.3224.31.07M
April 17, 2026226.09228.12228.12230.03225.471.17M
April 16, 2026227.68224.72224.72230.08223.791.09M
April 15, 2026231.34228.8228.8231.99226.461.28M
April 14, 2026228.94230.69230.69232.32228.39644,924
April 13, 2026228.15230.26230.26230.34226.92710,857
April 10, 2026229.38228.87228.87230.03227.08843,390
April 09, 2026227.99227.98227.98229.56225.161.14M
April 08, 2026231.3230.7230.7234.91229.821.11M
April 07, 2026224.25226.05226.05228.23222.351.03M
April 06, 2026224.28224.93224.93226.63223.59576,413
April 02, 2026220.99224.09224.09226.3219.01626,859
April 01, 2026224.62222.85222.85225.8221990,755
March 31, 2026222.58224.48224.48225.05219.4936,598
March 30, 2026222220.03220.03222218.391.07M
March 27, 2026222.51220.47220.47222.51219.57888,492
March 26, 2026225.09222.5222.5228.53221.22993,729
March 25, 2026230.93226.31226.31232.6219.41.83M
March 24, 2026226.83228.19228.19231.45224.92999,847
March 23, 2026229.5227.97227.97231.77227.57902,959
March 20, 2026225.46226.04225.99227.45224.78625,275
March 19, 2026228.1227.41227.41230.15226.43772,711
March 18, 2026231.57227.88227.88232.2227.87897,161
March 17, 2026233.65233.5233.5235.17232927,946
March 16, 2026230.86230.61230.61234.89229.561.18M
March 13, 2026234.89230.84230.84235.8230.211.34M
March 12, 2026237.87232.41232.41238.8231.41.33M
March 11, 2026245.42240.15240.15245.88237.521.19M
March 10, 2026251.92247.11247.11251.92246.63906,527
March 09, 2026250.08252.93252.93253.13246.171.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved