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 $3,684.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $842.53, while $1000 invested 1 year ago would be worth $791.9. This corresponds to total returns of 268.49%, -15.75%, -20.81%, respectively, with annualized returns of 13.92%, -3.37%, -20.81%.

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
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
August 17, 2026222.68220.37220.37223.94218.661.42M
August 14, 2026228.12224.46224.46228.55223.791.19M
August 13, 2026226226.74226.74227.76223.221.17M
August 12, 2026218.73226226226.64218.731.37M
August 11, 2026218.78224.84224.84225.76215.711.24M
August 10, 2026211.89220.05220.05220.41210.581.66M
August 07, 2026207.18211.94211.94215.52023.77M
August 06, 2026224.84223.24223.24226.12222.21.76M
August 05, 2026222224.03224.03225220.491.75M
August 04, 2026212.26223.14223.14223.21210.931.73M
August 03, 2026214215.19215.19217.57212.861.47M
July 31, 2026206.72210.98210.98211.78205.221.11M
July 30, 2026210.5208.56208.56211.42206.591.09M
July 29, 2026208.58214.29214.29215.2207.791.32M
July 28, 2026206.17208.96208.96210.11204.61.14M
July 27, 2026197.29203.08203.08203.58195.81.14M
July 23, 2026191.55191.89191.89192.55190.211.01M
July 22, 2026196.94192.91192.91197.08191.67970,596
July 21, 2026194.6195.8195.8198.231941.11M
July 20, 2026196.94198.61198.61198.73194.521.04M
July 17, 2026201.19198.99198.99203.04198.221.28M
July 16, 2026196.49202.76202.76203.88195.091.02M
July 15, 2026194.61198.57198.57199.56194.061.2M
July 14, 2026193.31193.01193.01195.05190.761.62M
July 13, 2026193.72198.5198.5200.55190.252.16M
July 10, 2026208.61203.87203.87209.36203.41.31M
July 09, 2026206.39208.45208.45209.332051.47M
July 08, 2026212.53205.84205.84214.5205.211.73M
July 07, 2026219.34219.75219.75219.98216.521.43M
July 06, 2026211.88218.4218.4222.43211.883.4M
July 02, 2026204209.63209.63209.68203.151.14M
July 01, 2026196.99201.1201.1203.22196.991.11M
June 30, 2026197.48194.88194.88198.68192.811.25M
June 29, 2026201198.43198.43202.08197.651.39M
June 26, 2026199.54200.29200.29201.89198.212.06M
June 25, 2026199.24198.6198.6202.68198.241.81M
June 24, 2026193.43196.5196.5197.6192.361.44M
June 23, 2026191.53191.26191.26193.85190.161.22M
June 22, 2026188.52188.45188.45190.73187.251.2M
June 18, 2026188.92188.63188.63190.36187.013.88M
June 17, 2026190186.29186.29192184.651.87M
June 16, 2026192.67193.94193.94195.2191.851.09M
June 15, 2026195.77192.74192.74197.41191.651.48M
June 12, 2026194.97194.78194.78197.1192.521.09M
June 11, 2026193.77192.39192.39197.25191.721.07M
June 10, 2026196.79193.57193.57197.15193.531.03M
June 09, 2026194.44196.94196.94197.34193.751.01M
June 08, 2026194193.14193.14195.03192.191.01M
June 05, 2026196.28196.04196.04199.99194.731.51M
June 04, 2026191.44194.32194.32194.46189.391.57M
June 03, 2026185186.46186.46190.78184.071.31M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved