If you invested $1000 in ResMed Inc. (RMD) 10 years ago, it would be worth $3,281.39 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $806.58, while $1000 invested 1 year ago would be worth $745.42. This corresponds to total returns of 228.14%, -19.34%, -25.46%, respectively, with annualized returns of 12.61%, -4.21%, -25.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 188.52 | 188.45 | 188.45 | 190.73 | 187.25 | 1.2M |
| June 18, 2026 | 188.92 | 188.63 | 188.63 | 190.36 | 187.01 | 3.88M |
| June 17, 2026 | 190 | 186.29 | 186.29 | 192 | 184.65 | 1.87M |
| June 16, 2026 | 192.67 | 193.94 | 193.94 | 195.2 | 191.85 | 1.09M |
| June 15, 2026 | 195.77 | 192.74 | 192.74 | 197.41 | 191.65 | 1.48M |
| June 12, 2026 | 194.97 | 194.78 | 194.78 | 197.1 | 192.52 | 1.09M |
| June 11, 2026 | 193.77 | 192.39 | 192.39 | 197.25 | 191.72 | 1.07M |
| June 10, 2026 | 196.79 | 193.57 | 193.57 | 197.15 | 193.53 | 1.03M |
| June 09, 2026 | 194.44 | 196.94 | 196.94 | 197.34 | 193.75 | 1.01M |
| June 08, 2026 | 194 | 193.14 | 193.14 | 195.03 | 192.19 | 1.01M |
| June 05, 2026 | 196.28 | 196.04 | 196.04 | 199.99 | 194.73 | 1.51M |
| June 04, 2026 | 191.44 | 194.32 | 194.32 | 194.46 | 189.39 | 1.57M |
| June 03, 2026 | 185 | 186.46 | 186.46 | 190.78 | 184.07 | 1.31M |
| 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 |