Historical Stock Price
| Home |
| Free Dividend Report |
| RMD Dividend History |
| RMD Historical Stock Prices |
| Preferred Stock Newsletter |
| RMD Options Chain |
| RMD Message Board |
ResMed (RMD) has the following price history information. Looking back at RMD historical stock prices for the last five trading days, on April 12, 2024, RMD opened at $188.62, traded as high as $189.41 and as low as $184.39, and closed at $185.86. Trading volume was a total of 659.90K shares. On April 15, 2024, RMD opened at $187.95, traded as high as $189.29 and as low as $184.78, and closed at $185.09. Trading volume was a total of 605.40K shares. On April 16, 2024, RMD opened at $184.46, traded as high as $186.72 and as low as $183.37, and closed at $184.86. Trading volume was a total of 411.90K shares. On April 17, 2024, RMD opened at $182.00, traded as high as $183.40 and as low as $172.19, and closed at $173.83. Trading volume was a total of 3.01M shares. On April 18, 2024, RMD opened at $177.40, traded as high as $179.80 and as low as $176.33, and closed at $177.61. Trading volume was a total of 1.58M shares.
RMD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ResMed shares, starting with a $10,000 purchase of RMD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $47.60 | ||
| End price/share: | $177.61 | ||
| Starting shares: | 210.08 | ||
| Ending shares: | 241.24 | ||
| Dividends reinvested/share: | $14.77 | ||
| Total return: | 328.47% | ||
| Average Annual Total Return: | 15.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $42,858.22 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $47.60 | ||
| End price/share: | $177.61 | ||
| Dividends collected/share: | $14.77 | ||
| Total return: | 304.16% | ||
| Average Annual Total Return: | 14.99% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $40,404.95 | ||
| Years: | 10.00 | ||
 | |||||
| RMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $188.62 | $189.41 | $184.39 | $185.86 | 659.90K |
| 04/15/2024 | $187.95 | $189.29 | $184.78 | $185.09 | 605.40K |
| 04/16/2024 | $184.46 | $186.72 | $183.37 | $184.86 | 411.90K |
| 04/17/2024 | $182.00 | $183.40 | $172.19 | $173.83 | 3.01M |
| 04/18/2024 | $177.40 | $179.80 | $176.33 | $177.61 | 1.58M |
|
| About ResMed |
| ResMed is a holding company. Through its subsidiaries, Co. is engaged in the development, manufacturing, distribution and marketing of medical devices and cloud-based software applications that diagnose, treat and manage respiratory disorders, including sleep-disordered breathing, chronic obstructive pulmonary disease, neuromuscular disease and other chronic diseases. Co.'s operating segments are: Sleep and Respiratory Care, which relates primarily to the sale of its products that are therapy-based equipment; and Software as a Service, which relates to the provision of software access with ongoing support and maintenance services as well as services such as training and consulting. |
| RMD Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $185.86 |
| 04/15/2024 | $185.09 |
| 04/16/2024 | $184.86 |
| 04/17/2024 | $173.83 |
| 04/18/2024 | $177.61 |
| Healthcare Historical Prices |
| RMD is categorized under the Healthcare sector; below are some other companies in the same sector:
RMTI Historical Stock Prices Also explore: RMD shares outstanding history
|
Free RMD Email Alerts:
RMD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.