ResMed Inc. (RMD) NYSE

Currency In USD

AD

RMD Historical Return

If you invested $1000 in ResMed Inc. (RMD) 10 years ago, it would be worth $4,327.03 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $961.6, while $1000 invested 1 year ago would be worth $933.43. This corresponds to total returns of 332.7%, -3.84%, -6.66%, respectively, with annualized returns of 15.77%, -0.78%, -6.66%.

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

AD

RMD Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2026230.63238.53238.53238.6230930,244
November 10, 2026234.49234.11234.11235.85231.131.29M
November 09, 2026236.57235.74235.74237.84231.311.18M
November 06, 2026234235.3235.3236.67231.951.7M
November 05, 2026245.29239.31239.31246.68233.121.67M
November 04, 2026235.39240.51240.51242.22234.112.24M
November 03, 2026227.01227.08227.08230.41221.592.14M
November 02, 2026231.27232.94232.94233.76227.731.58M
October 30, 2026246.56229.94229.94248.05228.333.44M
October 29, 2026253.57252.83252.83254.27249.61.41M
October 28, 2026248.5250.17250.17252.2247.79994,642
October 27, 2026250.33250.8250.8251.77247.7909,594
October 26, 2026251.48253.2253.2254.99249.441.05M
October 23, 2026251.83252.86252.86255.57248.721.01M
October 22, 2026245.41253.06253.06253.62244.181.56M
October 21, 2026243.94246.2246.2248.6243.94873,491
October 20, 2026241.98245.5245.5246.48240.51.24M
October 19, 2026235.5239.77239.77240.32235.5902,969
October 16, 2026241.54238.97238.97242.58237.872.52M
October 15, 2026238.16242.23242.23242.63237.91.07M
October 14, 2026235.58235.29235.29237.06232.76989,314
October 13, 2026236.59235.04235.04236.86233.15855,444
October 12, 2026231.74234.6234.6235.98230.081.01M
October 09, 2026226.54230.05230.05231.36226.42979,646
October 08, 2026225.79226.73226.73226.88223.04608,778
October 07, 2026222.27225.98225.98228.75221.831.1M
October 06, 2026223.9220.69220.69225.23219.96942,541
October 05, 2026218.44222.86222.86223.72218.44928,696
October 02, 2026221.66218.89218.89223.73218.03849,080
October 01, 2026220.75221.15221.15224.14219902,533
September 30, 2026222.63221.1221.1224.042201.26M
September 29, 2026221.96222.83222.83224.22220.32848,905
September 28, 2026221.52222.1222.1223218.26820,856
September 25, 2026221.08222222223.22220.13722,141
September 24, 2026223.08221.89221.89224.5220.39753,622
September 23, 2026222.78222.3222.3225.12201.34M
September 22, 2026226.22221.97221.97227.9221.82979,256
September 21, 2026225.16223.61223.61226.52223.34959,245
September 18, 2026228.21224.99224.99228.39224.563.82M
September 17, 2026228.25228.42228.42229.57225.081.03M
September 16, 2026228.19228.25228.25229.33224.261.02M
September 15, 2026226.36229.44229.44234.33225.121.54M
September 11, 2026220.44218.27218.27221.29215.97861,127
September 10, 2026217.93219.58219.58221.25215.8820,115
September 09, 2026220.85219.95219.95220.852171.14M
September 08, 2026226.22221.05221.05226.67220.451.22M
September 04, 2026225.91228.35228.35228.49225.12837,251
September 03, 2026231.2229.19229.19233.05227.27751,373
September 02, 2026234.73230.87230.87237.21230.781.16M
September 01, 2026239.9231.36231.36242.4230.18975,594
August 31, 2026237.97240.1240.1241.71236.161.72M
August 28, 2026236.64240.33240.33241.06235.011.38M
August 27, 2026233.06235.76235.76237.94232.291.59M
August 26, 2026233.66235.69235.69237.76232.11.53M
August 25, 2026232.22236.59236.59238.37231.891.75M
August 24, 2026231232.45232.45233.23228.871.08M
August 21, 2026229.44231.52231.52234.14228.541.71M
August 20, 2026229.03228.44228.44232.99228.381.18M
August 19, 2026221230.65230.65231.04220.441.21M
August 18, 2026221219.98219.98223.47219.971.3M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved