ResMed, Inc. (RMD)
218.27
-1.31
(-0.60%)
USD |
NYSE |
Sep 11, 16:00
218.26
-0.01
(0.00%)
After-Hours: 20:00
ResMed Price : 218.27 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 220.44 | 221.29 | 215.97 | 218.27 | 912333.0 |
| Sep 10, 2026 | 217.93 | 221.25 | 215.80 | 219.58 | 923145.0 |
| Sep 09, 2026 | 220.84 | 220.84 | 217.00 | 219.95 | 1.200M |
| Sep 08, 2026 | 226.22 | 226.66 | 220.44 | 221.05 | 1.959M |
| Sep 04, 2026 | 225.91 | 228.49 | 225.12 | 228.35 | 843837.0 |
| Sep 03, 2026 | 231.20 | 233.04 | 227.26 | 229.19 | 1.483M |
| Sep 02, 2026 | 234.73 | 237.21 | 230.78 | 230.87 | 1.156M |
| Sep 01, 2026 | 239.90 | 242.40 | 230.18 | 231.36 | 987078.0 |
| Aug 31, 2026 | 237.97 | 241.71 | 236.16 | 240.10 | 1.722M |
| Aug 28, 2026 | 236.64 | 241.06 | 235.01 | 240.33 | 1.387M |
| Aug 27, 2026 | 233.06 | 237.94 | 232.29 | 235.76 | 1.589M |
| Aug 26, 2026 | 233.66 | 237.76 | 232.10 | 235.69 | 1.542M |
| Aug 25, 2026 | 232.22 | 238.37 | 231.88 | 236.59 | 1.761M |
| Aug 24, 2026 | 231.00 | 233.23 | 228.87 | 232.45 | 1.114M |
| Aug 21, 2026 | 229.44 | 234.14 | 228.54 | 231.52 | 1.725M |
| Aug 20, 2026 | 229.03 | 232.99 | 228.38 | 228.44 | 1.286M |
| Aug 19, 2026 | 221.00 | 231.04 | 220.44 | 230.65 | 1.210M |
| Aug 18, 2026 | 221.00 | 223.47 | 219.97 | 219.98 | 1.296M |
| Aug 17, 2026 | 222.68 | 223.94 | 218.66 | 220.37 | 1.454M |
| Aug 14, 2026 | 228.12 | 228.55 | 223.79 | 224.46 | 1.193M |
| Aug 13, 2026 | 226.00 | 227.76 | 223.22 | 226.74 | 1.168M |
| Aug 12, 2026 | 218.73 | 226.64 | 218.73 | 226.00 | 1.403M |
| Aug 11, 2026 | 218.78 | 225.76 | 215.71 | 224.84 | 1.239M |
| Aug 10, 2026 | 211.89 | 220.40 | 210.58 | 220.05 | 1.716M |
| Aug 07, 2026 | 207.18 | 215.50 | 202.00 | 211.94 | 3.810M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Koninklijke Philips NV | 24.59 |
| Accuray, Inc. | 0.2502 |
| Micron Solutions, Inc. | 0.0512 |
| Orthofix Medical, Inc. | 8.93 |
| Rockwell Medical, Inc. | 7.96 |
Price Related Metrics
| PE Ratio | 20.92 |
| PS Ratio | 5.636 |
| PEG Ratio | 2.144 |
| Price to Book Value | 4.781 |
| Price to Free Cash Flow | 19.57 |
| Earnings Yield | 4.78% |
| Market Cap | 31.48B |
| PEGY Ratio | 1.922 |
| Operating PE Ratio | 16.57 |
| Normalized PE Ratio | 20.76 |