ResMed Inc.
RMDNYSEHealthcare● Active
$196.04
+$1.72(+0.89%)
Market Cap$28.4B
P/E Ratio—
52W High$293.81
52W Low$180.27
ResMed Inc.（RMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rmd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$301.34
Sep 9, 2021
-34.9% from here
5-Year Low5Y
$132.24
Oct 27, 2023
+48.2% from low
IPO Priceadj.
$0.6719
Jun 2, 1995
+29.1K% since IPO
1 Year Ago
$250.98
Jun 9, 2025
-21.9% in 1Y
5 Years Ago
$207.48
Jun 8, 2021
-5.5% in 5Y
10 Years Ago
$60.23
Jun 8, 2016
+225.5% in 10Y
Historical Price Data · RMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $196.28 | $199.99 | $194.73 | $196.04 | $196.04 | 1.5M | -0.12% |
| Jun 4, 2026 | $191.44 | $194.46 | $189.39 | $194.32 | $194.32 | 1.6M | +1.50% |
| Jun 3, 2026 | $185.00 | $190.80 | $184.07 | $186.46 | $186.46 | 1.7M | +0.79% |
| Jun 2, 2026 | $182.78 | $184.84 | $180.27 | $182.82 | $182.82 | 1.7M | +0.02% |
| Jun 1, 2026 | $188.36 | $190.13 | $184.59 | $186.44 | $186.44 | 2.4M | -1.02% |
| May 29, 2026 | $203.75 | $205.09 | $190.38 | $190.57 | $190.57 | 3.5M | -6.47% |
| May 28, 2026 | $205.59 | $206.98 | $203.05 | $203.42 | $203.42 | 1.6M | -1.06% |
| May 27, 2026 | $209.07 | $211.56 | $206.07 | $206.10 | $206.10 | 1.3M | -1.42% |
| May 26, 2026 | $207.63 | $210.00 | $206.22 | $207.98 | $207.98 | 1.7M | +0.17% |
| May 22, 2026 | $208.98 | $211.06 | $207.25 | $208.05 | $208.05 | 1.1M | -0.45% |
| May 21, 2026 | $207.74 | $210.23 | $205.65 | $208.98 | $208.98 | 1.1M | +0.60% |
| May 20, 2026 | $208.99 | $211.74 | $207.28 | $209.86 | $209.86 | 1.8M | +0.42% |
| May 19, 2026 | $203.00 | $208.92 | $202.40 | $207.78 | $207.78 | 1.4M | +2.35% |
| May 18, 2026 | $200.54 | $205.49 | $200.25 | $204.15 | $204.15 | 1.0M | +1.80% |
| May 15, 2026 | $204.01 | $206.00 | $201.47 | $201.88 | $201.88 | 1.4M | -1.04% |
| May 14, 2026 | $203.06 | $204.80 | $202.09 | $202.46 | $202.46 | 931K | -0.30% |
| May 13, 2026 | $202.02 | $203.24 | $200.77 | $202.37 | $202.37 | 989K | +0.17% |
| May 12, 2026 | $200.00 | $205.15 | $200.00 | $203.79 | $203.79 | 1.4M | +1.89% |
| May 11, 2026 | $205.16 | $206.68 | $198.61 | $198.76 | $198.76 | 1.8M | -3.12% |
| May 8, 2026 | $206.79 | $207.98 | $203.92 | $206.76 | $206.76 | 994K | -0.01% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RMD
Jan 1 → Dec 31 · 6 years2026-18.9%$241.75 → $196.04
-18.9%
2025+4.3%$230.99 → $240.87
+4.3%
2024+33.5%$171.29 → $228.69
+33.5%
2023-18.1%$210.07 → $172.02
-18.1%
2022-19.5%$258.52 → $208.13
-19.5%
2021+24.1%$209.84 → $260.48
+24.1%
Best Year2024 · +33.5%
Worst Year2022 · -19.5%
Positive Years3 / 6
Avg Annual Return+0.9%
6Y Total Return-6.6%
6Y CAGR~-1.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in RMD?
If you invested $1,000 in RMD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,255
Total Return+225.5%
CAGR~+12.5% / yr
Profit+$2,255
Based on Jun 8, 2016 · $60.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ResMed Inc.（RMD）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $196.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RMD 历史股价FMP 日线复权 OHLCV