Free Trial
→ MAJOR BUY ALERT: Elon, Data Centers, Space (From InvestorPlace) (Ad)tc pixel Free RMD Stock Alerts

ResMed (RMD) Stock Chart & Stock Price History

ResMed logo
$222.81 +3.92 (+1.79%)
Closing price 10/5/2026 03:59 PM Eastern
Extended Trading
$222.99 +0.18 (+0.08%)
As of 04:06 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

ResMed Stock Price Performance

The ResMed (RMD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.92%, with a year-to-date return of -7.51%. In the past month, the stock has decreased 2.38%, reflecting recent market activity.

As of the latest close, ResMed traded at $222.81 with a market cap of $31.34 billion and volume of 951,860 shares. Five years ago, the stock traded at $256.17, representing a 13.02% decrease over that period. At the time, it had a market cap of $37.32 billion and a volume of 677,419 shares.

Receive RMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ResMed and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.69%
1 Month
Performance
-2.38%
3 Month
Performance
+2.02%
Year-To-Date
Performance
-7.51%
1 Year
Performance
-20.92%
5 Year
Performance
-13.02%

RMD Stock Chart for Tuesday, October, 6, 2026

RMD Chart by TradingView

ResMed Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/05/2026$218.90$222.81
+1.79%		$223.72$218.44951,860 shs$31.34 billion
10/02/2026$221.29$218.90
-1.08%		$223.73$218.03881,621 shs$31.58 billion
10/01/2026$221.67$221.29
-0.17%		$224.14$219.00902,536 shs$31.92 billion
09/30/2026$222.95$221.67
-0.58%		$224.04$220.001.26 million shs$31.98 billion
09/29/2026$222.38$222.95
+0.26%		$224.22$220.32917,829 shs$32.16 billion
09/28/2026$222.20$222.38
+0.08%		$223.00$218.26821,695 shs$32.08 billion
09/25/2026$222.12$222.20
+0.04%		$223.22$220.13760,790 shs$32.05 billion
09/24/2026$221.99$222.12
+0.06%		$224.50$220.39788,841 shs$32.04 billion
09/23/2026$222.81$221.99
-0.37%		$225.10$220.001.40 million shs$32.02 billion
09/22/2026$223.44$222.81
-0.28%		$227.90$221.82979,416 shs$32.14 billion
09/21/2026$225.35$223.44
-0.85%		$226.52$223.341.01 million shs$32.23 billion
09/18/2026$228.68$225.35
-1.45%		$228.39$224.563.82 million shs$32.51 billion
09/17/2026$228.25$228.68
+0.19%		$229.57$225.081.05 million shs$32.99 billion
09/16/2026$229.56$228.25
-0.57%		$229.33$224.261.02 million shs$32.93 billion
09/15/2026$223.05$229.56
+2.92%		$234.33$225.121.60 million shs$33.11 billion
09/14/2026$218.28$223.05
+2.19%		$225.82$220.94989,007 shs$32.18 billion
09/11/2026$219.81$218.28
-0.69%		$221.29$215.97861,133 shs$31.49 billion
09/10/2026$220.04$219.81
-0.10%		$221.25$215.80867,752 shs$31.71 billion
09/09/2026$221.20$220.04
-0.52%		$220.85$217.001.14 million shs$31.74 billion
09/08/2026$228.25$221.20
-3.09%		$226.67$220.451.22 million shs$31.91 billion
09/07/2026$228.25$228.25$228.49$225.12843,834 shs$32.93 billion
Related Companies

This page (NYSE:RMD) was last updated on 10/5/2026 by MarketBeat.com Staff.
From Our Partners
They're not telling you how bad this could get
Valuations have reached levels seen only a handful of times in the past century, while debt concerns and tarif...
Parkview Capital Group | Sponsoredtc pixel
A weekly dividend fund holding Nvidia and Palantir
CrowdStrike, Palantir, Nvidia none of them pay a real dividend. But one fund holding the biggest AI names dist...
Investors Alley | Sponsoredtc pixel
This smart glasses tech is bringing the screen to your eyes
Global AI smart-glasses shipments surged 263% in the first half of 2026, and Citi projects the market could re...
The Tomorrow Investor | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My next big call (under $1)
Bitcoin is trading near $80,000. For your Bitcoin position to double from here, roughly $1.5 trillion in new m...
Crypto 101 Media | Sponsoredtc pixel
Analyst nicknamed “The Prophet” issues new warning for America
Whitney Tilson exposed a major company on 60 Minutes in an Emmy-winning investigation - the stock lost nearly ...
Stansberry Research | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel