ResMed Inc.
RMD Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$RMD is featured in our Tom Carper strategy.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of RMD by members of U.S. Congress
RMD Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
RMD Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
RMD Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in RMD holdings by institutional investors
Quarterly net insider trading by RMD's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$110,000 Jul 20, 2026 Issue: Tariff (miscellaneous tariff bills) Health Issues Medicare/Medicaid
-
$30,000 Jul 09, 2026 Issue: Manufacturing Medical/Disease Research/Clinical Labs Veterans Health Issues
-
$40,000 Apr 20, 2026 Issue: Manufacturing Medical/Disease Research/Clinical Labs Veterans Health Issues
-
$110,000 Apr 20, 2026 Issue: Tariff (miscellaneous tariff bills)
-
$40,000 Jan 20, 2026 Issue: Manufacturing Medical/Disease Research/Clinical Labs Veterans Health Issues
-
$90,000 Jan 20, 2026 Issue: Medicare/Medicaid Health Issues Tariff (miscellaneous tariff bills)
-
$20,000 Oct 20, 2025 Issue: Medicare/Medicaid
-
$40,000 Oct 16, 2025 Issue: Health Issues
-
$60,000 Jul 21, 2025 Issue: Health Issues
-
$60,000 Apr 21, 2025 Issue: Health Issues
-
$60,000 Jan 21, 2025 Issue: Health Issues
-
$60,000 Oct 21, 2024 Issue: Health Issues
-
$40,000 Jul 22, 2024 Issue: Health Issues
-
$40,000 Jan 19, 2024 Issue: Medicare/Medicaid
-
$40,000 Oct 20, 2023 Issue: Medicare/Medicaid
-
$40,000 Jul 20, 2023 Issue: Medicare/Medicaid
-
$50,000 Jan 20, 2023 Issue: Health Issues
-
$30,000 Nov 09, 2022 Issue: Health Issues
-
$50,000 Oct 20, 2022 Issue: Health Issues Medicare/Medicaid
-
$20,000 Oct 19, 2022 Issue: Health Issues
-
$150,000 Aug 10, 2022 Issue: Health Issues
-
$180,000 Jul 28, 2022 Issue: Health Issues
-
$180,000 Jul 28, 2022 Issue: Health Issues
-
$30,000 Jul 20, 2022 Issue: Medicare/Medicaid
-
$40,000 Feb 09, 2022 Issue: Medicare/Medicaid Health Issues
-
$40,000 Oct 20, 2021 Issue: Medicare/Medicaid
-
$40,000 Jul 20, 2021 Issue: Health Issues Medicare/Medicaid
-
$40,000 Apr 20, 2021 Issue: Medicare/Medicaid Health Issues
-
$50,000 Jan 20, 2021 Issue: Medicare/Medicaid Health Issues
-
$60,000 Oct 20, 2020 Issue: Health Issues Medicare/Medicaid
-
$40,000 Jul 20, 2020 Issue: Medicare/Medicaid Health Issues
-
$30,000 Apr 20, 2020 Issue: Health Issues
-
$60,000 Jan 20, 2020 Issue: Health Issues
-
$60,000 Oct 20, 2019 Issue: Health Issues
-
$140,000 Jul 22, 2019 Issue: Health Issues
-
$70,000 Apr 22, 2019 Issue: Health Issues
-
$60,000 Jan 22, 2019 Issue: Health Issues
-
$70,000 Oct 22, 2018 Issue: Health Issues
-
$70,000 Jul 20, 2018 Issue: Health Issues
-
$80,000 Apr 19, 2018 Issue: Health Issues
-
$20,000 Jan 22, 2018 Issue: Medicare/Medicaid
-
$60,000 Jan 18, 2018 Issue: Health Issues
-
$10,000 Oct 19, 2017 Issue: Medicare/Medicaid
-
$60,000 Oct 16, 2017 Issue: Health Issues
-
$10,000 Jul 28, 2017 Issue: Medicare/Medicaid
-
$60,000 Jul 20, 2017 Issue: Health Issues
-
$60,000 Apr 19, 2017 Issue: Health Issues
-
$20,000 Apr 19, 2016 Issue: Health Issues
-
$10,000 Oct 08, 2009 Issue: Medicare/Medicaid
-
$10,000 Jul 07, 2009 Issue: Medicare/Medicaid
-
$10,000 Apr 14, 2009 Issue: Medicare/Medicaid
-
$10,000 Jan 19, 2009 Issue: Medicare/Medicaid
-
$10,000 Oct 13, 2008 Issue: Medicare/Medicaid
-
$15,000 Jul 15, 2008 Issue: Medicare/Medicaid
-
$15,000 Apr 14, 2008 Issue: Medicare/Medicaid
-
$80,000 Feb 13, 2006 Issue: Health Issues
-
$120,000 Aug 12, 2005 Issue: Health Issues
-
$100,000 Feb 17, 2005 Issue: Health Issues
Former government officials who have lobbied for RMD
18 former government officials from 11 congressional offices at 4 lobbying firms have lobbied for RMD, most recently Aug 18, 2026.
-
Michael Heaton House New Former Legislative Director for Congressman Mike Turner (R-OH) -
Anna Abram Senate New Dpty Comm, Pol, Leg, Intnl Affrs, FDA, Mar19Jan21; Mar17Mar19; Spcl Asst HHS, Jan21Mar17; Dec09Jan21; Hlth Dirctr, Sen Burr, Sen Hlth, L&P Comm, Apr09Dec09; Stff Mbr, Sen VA Comm, Feb09Apr09; AsstDrctr, WH Jan0709; LA, LC, SA, SenSantorum, May03Dec06 -
Michael Heaton House Former Legislative Director for Congressman Mike Turner (R-OH)
-
Tim Day House Chief of Staff - Former Congresswoman Deborah Pryce -
Michael Stroud House Deputy Chief Counsel House of Representatives Homeland Security Committee; Deputy Assistant Secretary Legislative Affairs, U.S. Department of Homeland Security; Assistant Secretary Private Sector Office (Acting), U.S. Department of Homeland Security
-
Ryan Jarmula House Chief of Staff - Former Congressman Greg Pence; Deputy Chief of Staff/District Director - Former Congressman Greg Pence; White House Domestic Policy Council; Adviser for Policy Development and Speechwriting - Donald J. Trump -
Joseph Fawkner House New Snr Pol Adv for Rep. Carol D. Miller, Feb 20 - Jan 22. -
Shawn Bishop Senate New Chief Health Advisor, US Sen. Finance Comm. (2/16/21-11/15/2024); Senior Advisor, US Sen. Finance Comm. (5/6/19 - 10/1/19); Professional Staff, US Sen. Finance Comm. (2/5/2005-10/1/2010).
RMD Estimated quarterly lobbying spending
RMD Revenue by Segment or Geography
By Segment
By Geography
RMD Income Statement
RMD Balance Sheet
RMD Cash Flow
U.S. Patents
New RMD patent grants
-
Patent Title: Patient interface May. 21, 2019
-
Patent Title: Air delivery tube May. 21, 2019
-
Patent Title: Pressurized air delivery console Apr. 02, 2019
-
Patent Title: Mask assembly Mar. 19, 2019
-
Patent Title: Display screen with graphical user interface Jan. 22, 2019
-
Patent Title: Pressurized air delivery console Jan. 08, 2019
-
Patent Title: Valve membrane Jan. 01, 2019
-
Patent Title: Cushion for respiratory mask Dec. 11, 2018
-
Patent Title: Headgear connector for patient interface Nov. 20, 2018
-
Patent Title: Positive airway pressure delivery console Nov. 06, 2018
-
Patent Title: Valve membrane Jul. 24, 2018
-
Patent Title: Mask Jun. 12, 2018
-
Patent Title: Elbow for respiratory mask Jun. 05, 2018
-
Patent Title: Control panel for positive airway pressure delivery device May. 29, 2018
-
Patent Title: Headgear for patient interface Feb. 13, 2018
-
Patent Title: Front face of a headgear for a respiratory mask Feb. 13, 2018
-
Patent Title: Respiratory mask assembly Jan. 30, 2018
-
Patent Title: Pressurized air delivery console Jan. 30, 2018
-
Patent Title: Frame for patient interface Jan. 23, 2018
-
Patent Title: Elbow module for a patient interface Jan. 16, 2018
-
Patent Title: Pad for forehead support Jan. 09, 2018
-
Patent Title: Air delivery tube Jan. 02, 2018
-
Patent Title: Cushion for respiratory mask Dec. 12, 2017
-
Patent Title: Humidifier with structure to prevent backflow of liquid through the humidifier inlet Oct. 17, 2017
-
Patent Title: Mask Oct. 17, 2017
-
Patent Title: Positive airway pressure delivery console Sep. 26, 2017
-
Patent Title: Breathable gas apparatus with humidifier Sep. 12, 2017
-
Patent Title: Headgear for patient interface Sep. 12, 2017
-
Patent Title: Frame module for patient interface Aug. 22, 2017
-
Patent Title: Cushion with clip for patient interface Aug. 15, 2017
-
Patent Title: Humidifier reservoir lid for positive airway pressure delivery console Jul. 04, 2017
-
Patent Title: Pressurized air delivery console Jun. 27, 2017
-
Patent Title: Respiratory mask May. 23, 2017
-
Patent Title: Plenum, clip and nozzles module for patient interface May. 23, 2017
-
Patent Title: Elbow component for respiratory mask Apr. 25, 2017
-
Patent Title: Patient interface Mar. 28, 2017
-
Patent Title: Cushion for patient interface Mar. 21, 2017
-
Patent Title: Pad for forehead support Mar. 21, 2017
-
Patent Title: Cushion for a respiratory mask Feb. 28, 2017
-
Patent Title: Cushion for respiratory mask Feb. 21, 2017
-
Patent Title: Positive airway pressure delivery console Jan. 10, 2017
-
Patent Title: Positive airway pressure delivery console Dec. 27, 2016
-
Patent Title: Positive airway pressure delivery console Nov. 15, 2016
-
Patent Title: Combined cushion and frame module for patient interface Nov. 08, 2016
-
Patent Title: Combined plenum, seal and clip module for patient interface Nov. 08, 2016
-
Patent Title: Humidifier tub water level indicator Nov. 01, 2016
-
Patent Title: Patient interface Oct. 18, 2016
-
Patent Title: Mask assembly Sep. 27, 2016
-
Patent Title: Humidifier with structure to prevent backflow of liquid through the humidifier inlet Jul. 26, 2016
-
Patent Title: Humidifier with structure to prevent backflow of liquid through the humidifier inlet Aug. 27, 2013
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to RMD from public contracts
RMD News
Recent insights relating to RMD
CNBC Recommendations
Recent picks made for RMD stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in RMD
RMD Analyst Ratings
RMD Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
RMD Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $RMD stock a Buy, Sell, or Hold?
- What is the price target for $RMD stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
RMD Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $RMD stock?
- Who owns the most shares of $RMD stock?
- What funds own $RMD stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
RMD Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view RMD Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About RMD
ResMed is one of the largest respiratory care device companies globally, primarily developing and supplying flow generators, masks, and accessories for the treatment of sleep apnea. Increasing diagnosis of sleep apnea, combined with aging populations and increasing prevalence of obesity, is resulting in a structurally growing market. The company earns roughly two-thirds of its revenue in the Americas and the balance across other regions dominated by Europe, Japan, and Australia. Recent developments and acquisitions have focused on digital health as ResMed is aiming to differentiate itself through the provision of clinical data for use by the patient, medical care advisor, and payer in the out-of-hospital setting.
- Address San Diego, CA
- Market Cap 32.0 billion
- Employees 11,370
- Industrial Classification Surgical & Medical Instruments & Apparatus
ResMed Inc. (RMD) Historical Stock Prices
ResMed Inc. (RMD) closed at $221.89 on September 24, 2026. Over the past year its adjusted close ranged from $182.29 to $280.28. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-6.21%
- 3 months+12.05%
- Year to date-7.11%
- 1 year-18.21%
- 3 years+65.28%
- 5 years-16.89%
- Max+467.91%
See every congressional and insider trade on the RMD price chart
Quiver Premium charts RMD's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 223.08 | 224.50 | 220.38 | 221.89 | 221.89 | 798,772 |
| Sep 23, 2026 | 222.78 | 225.09 | 220.00 | 222.30 | 222.30 | 1,440,113 |
| Sep 22, 2026 | 226.22 | 227.90 | 221.82 | 221.97 | 221.97 | 1,030,624 |
| Sep 21, 2026 | 225.16 | 226.52 | 223.34 | 223.61 | 223.61 | 1,072,145 |
| Sep 18, 2026 | 228.21 | 228.38 | 224.56 | 224.99 | 224.99 | 3,862,486 |
| Sep 17, 2026 | 228.25 | 229.57 | 225.08 | 228.42 | 228.42 | 1,085,530 |
| Sep 16, 2026 | 228.19 | 229.32 | 224.26 | 228.25 | 228.25 | 1,066,869 |
| Sep 15, 2026 | 226.36 | 234.33 | 225.12 | 229.44 | 229.44 | 1,641,047 |
| Sep 14, 2026 | 221.04 | 225.82 | 220.94 | 222.99 | 222.99 | 989,010 |
| Sep 11, 2026 | 220.44 | 221.29 | 215.97 | 218.27 | 218.27 | 912,333 |
| Sep 10, 2026 | 217.93 | 221.25 | 215.80 | 219.58 | 219.58 | 923,144 |
| Sep 9, 2026 | 220.84 | 220.84 | 217.00 | 219.95 | 219.95 | 1,200,149 |
| Sep 8, 2026 | 226.22 | 226.66 | 220.44 | 221.05 | 221.05 | 1,959,445 |
| Sep 4, 2026 | 225.91 | 228.49 | 225.12 | 228.35 | 228.35 | 843,837 |
| Sep 3, 2026 | 231.20 | 233.04 | 227.26 | 229.19 | 229.19 | 1,483,411 |
| Sep 2, 2026 | 234.73 | 237.21 | 230.78 | 230.87 | 230.87 | 1,156,476 |
| Sep 1, 2026 | 239.90 | 242.40 | 230.18 | 231.36 | 231.36 | 987,078 |
| Aug 31, 2026 | 237.97 | 241.71 | 236.16 | 240.10 | 240.10 | 1,722,128 |
| Aug 28, 2026 | 236.64 | 241.06 | 235.01 | 240.33 | 240.33 | 1,386,748 |
| Aug 27, 2026 | 233.06 | 237.94 | 232.29 | 235.76 | 235.76 | 1,588,523 |
| Aug 26, 2026 | 233.66 | 237.76 | 232.10 | 235.69 | 235.69 | 1,542,343 |
| Aug 25, 2026 | 232.22 | 238.37 | 231.88 | 236.59 | 236.59 | 1,761,110 |
| Aug 24, 2026 | 231.00 | 233.23 | 228.87 | 232.45 | 232.45 | 1,113,640 |
| Aug 21, 2026 | 229.44 | 234.14 | 228.54 | 231.52 | 231.52 | 1,725,347 |
| Aug 20, 2026$0.66 dividend | 229.03 | 232.99 | 228.38 | 228.44 | 228.44 | 1,285,692 |
| Aug 19, 2026 | 221.00 | 231.04 | 220.44 | 230.65 | 229.99 | 1,209,808 |
| Aug 18, 2026 | 221.00 | 223.47 | 219.97 | 219.98 | 219.35 | 1,295,889 |
| Aug 17, 2026 | 222.68 | 223.94 | 218.66 | 220.37 | 219.74 | 1,453,880 |
| Aug 14, 2026 | 228.12 | 228.55 | 223.79 | 224.46 | 223.81 | 1,193,129 |
| Aug 13, 2026 | 226.00 | 227.76 | 223.22 | 226.74 | 226.09 | 1,167,599 |
| Aug 12, 2026 | 218.73 | 226.64 | 218.73 | 226.00 | 225.35 | 1,403,347 |
| Aug 11, 2026 | 218.78 | 225.76 | 215.71 | 224.84 | 224.19 | 1,239,266 |
| Aug 10, 2026 | 211.89 | 220.41 | 210.58 | 220.05 | 219.42 | 1,715,960 |
| Aug 7, 2026 | 207.18 | 215.50 | 202.00 | 211.94 | 211.33 | 3,810,438 |
| Aug 6, 2026 | 224.84 | 226.12 | 222.20 | 223.24 | 222.60 | 1,786,085 |
| Aug 5, 2026 | 222.00 | 225.00 | 220.49 | 224.03 | 223.38 | 1,746,578 |
| Aug 4, 2026 | 212.26 | 223.21 | 210.93 | 223.14 | 222.50 | 1,742,551 |
| Aug 3, 2026 | 214.00 | 217.57 | 212.86 | 215.19 | 214.57 | 1,466,073 |
| Jul 31, 2026 | 206.72 | 211.78 | 205.22 | 210.98 | 210.37 | 1,113,759 |
| Jul 30, 2026 | 210.50 | 211.42 | 206.59 | 208.56 | 207.96 | 1,091,211 |
| Jul 29, 2026 | 208.58 | 215.20 | 207.78 | 214.29 | 213.67 | 1,325,347 |
| Jul 28, 2026 | 206.17 | 210.11 | 204.60 | 208.96 | 208.36 | 1,137,281 |
| Jul 27, 2026 | 197.29 | 203.58 | 195.79 | 203.08 | 202.50 | 1,142,770 |
| Jul 24, 2026 | 194.27 | 197.60 | 194.23 | 195.27 | 194.71 | 1,005,232 |
| Jul 23, 2026 | 191.55 | 192.55 | 190.21 | 191.89 | 191.34 | 1,012,467 |
| Jul 22, 2026 | 196.94 | 197.08 | 191.67 | 192.91 | 192.35 | 971,174 |
| Jul 21, 2026 | 194.60 | 198.23 | 194.00 | 195.80 | 195.24 | 1,112,740 |
| Jul 20, 2026 | 196.94 | 198.73 | 194.52 | 198.61 | 198.04 | 1,037,424 |
| Jul 17, 2026 | 201.19 | 203.04 | 198.22 | 198.99 | 198.42 | 1,284,198 |
| Jul 16, 2026 | 196.49 | 203.88 | 195.09 | 202.76 | 202.18 | 1,019,540 |
| Jul 15, 2026 | 194.61 | 199.56 | 194.06 | 198.57 | 198.00 | 1,208,785 |
| Jul 14, 2026 | 193.31 | 195.05 | 190.76 | 193.01 | 192.45 | 1,622,359 |
| Jul 13, 2026 | 193.72 | 200.55 | 190.25 | 198.50 | 197.93 | 2,161,420 |
| Jul 10, 2026 | 208.61 | 209.36 | 203.40 | 203.87 | 203.28 | 1,331,149 |
| Jul 9, 2026 | 206.39 | 209.33 | 205.00 | 208.45 | 207.85 | 1,479,036 |
| Jul 8, 2026 | 212.53 | 214.50 | 205.21 | 205.84 | 205.25 | 1,761,755 |
| Jul 7, 2026 | 219.34 | 219.98 | 216.52 | 219.75 | 219.12 | 1,726,352 |
| Jul 6, 2026 | 211.88 | 222.43 | 211.88 | 218.40 | 217.77 | 3,722,027 |
| Jul 2, 2026 | 204.00 | 209.68 | 203.15 | 209.63 | 209.03 | 1,144,252 |
| Jul 1, 2026 | 196.99 | 203.22 | 196.99 | 201.10 | 200.52 | 1,111,986 |
| Jun 30, 2026 | 197.48 | 198.68 | 192.81 | 194.88 | 194.32 | 1,503,607 |
| Jun 29, 2026 | 201.00 | 202.08 | 197.65 | 198.43 | 197.86 | 1,396,294 |
| Jun 26, 2026 | 199.54 | 201.89 | 198.21 | 200.29 | 199.71 | 2,102,371 |
| Jun 25, 2026 | 199.24 | 202.68 | 198.24 | 198.60 | 198.03 | 1,825,054 |
| Jun 24, 2026 | 193.43 | 197.60 | 192.35 | 196.50 | 195.93 | 1,665,369 |
| Jun 23, 2026 | 191.53 | 193.85 | 190.16 | 191.26 | 190.71 | 1,235,525 |
| Jun 22, 2026 | 188.52 | 190.73 | 187.25 | 188.45 | 187.91 | 1,204,046 |
| Jun 18, 2026 | 188.92 | 190.36 | 187.01 | 188.63 | 188.09 | 3,884,969 |
| Jun 17, 2026 | 190.00 | 192.00 | 184.65 | 186.29 | 185.75 | 1,873,182 |
| Jun 16, 2026 | 192.67 | 195.20 | 191.85 | 193.94 | 193.38 | 1,092,000 |
| Jun 15, 2026 | 195.77 | 197.41 | 191.65 | 192.74 | 192.19 | 1,523,766 |
| Jun 12, 2026 | 194.97 | 197.10 | 192.52 | 194.78 | 194.22 | 1,085,732 |
| Jun 11, 2026 | 193.77 | 197.25 | 191.72 | 192.39 | 191.84 | 1,070,950 |
| Jun 10, 2026 | 196.79 | 197.15 | 193.53 | 193.57 | 193.01 | 1,039,160 |
| Jun 9, 2026 | 194.44 | 197.34 | 193.75 | 196.94 | 196.37 | 1,024,460 |
| Jun 8, 2026 | 194.00 | 195.03 | 192.19 | 193.14 | 192.58 | 1,033,936 |
| Jun 5, 2026 | 196.28 | 199.99 | 194.73 | 196.04 | 195.47 | 1,536,653 |
| Jun 4, 2026 | 191.44 | 194.46 | 189.39 | 194.32 | 193.76 | 1,573,566 |
| Jun 3, 2026 | 185.00 | 190.80 | 184.06 | 186.46 | 185.92 | 1,683,956 |
| Jun 2, 2026 | 182.78 | 184.84 | 180.26 | 182.82 | 182.29 | 1,734,583 |
| Jun 1, 2026 | 188.36 | 190.12 | 184.59 | 186.44 | 185.90 | 2,439,096 |
| May 29, 2026 | 203.75 | 205.09 | 190.38 | 190.57 | 190.02 | 3,528,084 |
| May 28, 2026 | 205.59 | 206.98 | 203.05 | 203.42 | 202.83 | 1,595,696 |
| May 27, 2026 | 209.07 | 211.56 | 206.06 | 206.10 | 205.51 | 1,305,732 |
| May 26, 2026 | 207.63 | 210.00 | 206.22 | 207.98 | 207.38 | 1,695,174 |
| May 22, 2026 | 208.98 | 211.06 | 207.25 | 208.05 | 207.45 | 1,095,751 |
| May 21, 2026 | 207.74 | 210.23 | 205.65 | 208.98 | 208.38 | 1,115,714 |
| May 20, 2026 | 208.99 | 211.74 | 207.28 | 209.86 | 209.25 | 1,787,316 |
| May 19, 2026 | 203.00 | 208.91 | 202.40 | 207.78 | 207.18 | 1,410,827 |
| May 18, 2026 | 200.54 | 205.49 | 200.25 | 204.15 | 203.56 | 1,033,743 |
| May 15, 2026 | 204.01 | 206.00 | 201.47 | 201.88 | 201.30 | 1,405,680 |
| May 14, 2026$0.6 dividend | 203.06 | 204.80 | 202.09 | 202.46 | 201.88 | 931,252 |
| May 13, 2026 | 202.02 | 203.24 | 200.77 | 202.37 | 201.19 | 989,348 |
| May 12, 2026 | 200.00 | 205.15 | 200.00 | 203.79 | 202.60 | 1,368,951 |
| May 11, 2026 | 205.16 | 206.68 | 198.61 | 198.76 | 197.60 | 1,805,478 |
| May 8, 2026 | 206.79 | 207.98 | 203.92 | 206.76 | 205.56 | 993,580 |
| May 7, 2026 | 209.26 | 211.23 | 206.37 | 206.89 | 205.68 | 1,315,641 |
| May 6, 2026 | 207.12 | 213.53 | 207.12 | 209.64 | 208.42 | 1,444,862 |
| May 5, 2026 | 211.00 | 211.00 | 205.94 | 207.88 | 206.67 | 1,849,981 |
| May 4, 2026 | 205.00 | 209.62 | 204.42 | 209.43 | 208.21 | 2,483,799 |
| May 1, 2026 | 206.00 | 206.84 | 198.64 | 205.02 | 203.82 | 3,154,129 |
| Apr 30, 2026 | 212.47 | 215.13 | 210.60 | 213.81 | 212.56 | 1,906,922 |
| Apr 29, 2026 | 215.68 | 216.59 | 211.93 | 211.93 | 210.69 | 1,301,695 |
| Apr 28, 2026 | 221.84 | 222.40 | 215.30 | 217.14 | 215.88 | 1,547,127 |
| Apr 27, 2026 | 219.13 | 223.92 | 218.86 | 222.02 | 220.73 | 1,312,643 |
| Apr 24, 2026 | 218.17 | 220.22 | 217.00 | 219.85 | 218.57 | 797,431 |
| Apr 23, 2026 | 221.38 | 221.47 | 216.68 | 219.51 | 218.23 | 986,992 |
| Apr 22, 2026 | 222.00 | 225.18 | 220.21 | 222.04 | 220.75 | 834,045 |
| Apr 21, 2026 | 225.51 | 227.31 | 220.00 | 221.22 | 219.93 | 1,127,745 |
| Apr 20, 2026 | 227.66 | 229.30 | 224.30 | 226.14 | 224.82 | 1,072,500 |
| Apr 17, 2026 | 226.09 | 230.03 | 225.47 | 228.12 | 226.79 | 1,173,226 |
| Apr 16, 2026 | 227.68 | 230.08 | 223.79 | 224.72 | 223.41 | 1,093,543 |
| Apr 15, 2026 | 231.34 | 231.99 | 226.46 | 228.80 | 227.47 | 1,280,522 |
| Apr 14, 2026 | 228.94 | 232.32 | 228.39 | 230.69 | 229.35 | 646,333 |
| Apr 13, 2026 | 228.15 | 230.34 | 226.92 | 230.26 | 228.92 | 711,366 |
| Apr 10, 2026 | 229.38 | 230.03 | 227.08 | 228.87 | 227.54 | 843,992 |
| Apr 9, 2026 | 227.99 | 229.56 | 225.16 | 227.98 | 226.65 | 1,141,069 |
| Apr 8, 2026 | 231.30 | 234.91 | 229.82 | 230.70 | 229.36 | 1,116,521 |
| Apr 7, 2026 | 224.25 | 228.23 | 222.35 | 226.05 | 224.73 | 1,030,133 |
| Apr 6, 2026 | 224.28 | 226.63 | 223.59 | 224.93 | 223.62 | 598,921 |
| Apr 2, 2026 | 220.99 | 226.30 | 219.01 | 224.09 | 222.78 | 642,892 |
| Apr 1, 2026 | 224.62 | 225.80 | 221.00 | 222.85 | 221.55 | 1,051,863 |
| Mar 31, 2026 | 222.58 | 225.05 | 219.40 | 224.48 | 223.17 | 939,419 |
| Mar 30, 2026 | 222.00 | 222.00 | 218.39 | 220.03 | 218.75 | 1,074,990 |
| Mar 27, 2026 | 222.51 | 222.51 | 219.56 | 220.47 | 219.19 | 984,997 |
| Mar 26, 2026 | 225.09 | 228.53 | 221.22 | 222.50 | 221.20 | 1,036,539 |
| Mar 25, 2026 | 230.93 | 232.60 | 219.40 | 226.31 | 224.99 | 1,860,148 |
| Mar 24, 2026 | 226.83 | 231.45 | 224.92 | 228.19 | 226.86 | 1,000,715 |
| Mar 23, 2026 | 229.50 | 231.77 | 227.57 | 227.97 | 226.64 | 904,800 |
| Mar 20, 2026 | 225.46 | 227.45 | 224.78 | 225.99 | 224.67 | 1,162,611 |
| Mar 19, 2026 | 228.10 | 230.15 | 226.43 | 227.41 | 226.09 | 803,581 |
| Mar 18, 2026 | 231.57 | 232.19 | 227.87 | 227.88 | 226.55 | 928,655 |
| Mar 17, 2026 | 233.65 | 235.17 | 232.00 | 233.50 | 232.14 | 928,228 |
| Mar 16, 2026 | 230.86 | 234.89 | 229.56 | 230.61 | 229.27 | 1,179,591 |
| Mar 13, 2026 | 234.89 | 235.80 | 230.21 | 230.84 | 229.50 | 1,340,757 |
| Mar 12, 2026 | 237.87 | 238.80 | 231.40 | 232.41 | 231.06 | 1,333,813 |
| Mar 11, 2026 | 245.42 | 245.88 | 237.52 | 240.15 | 238.75 | 1,202,607 |
| Mar 10, 2026 | 251.92 | 252.53 | 246.62 | 247.11 | 245.67 | 931,995 |
| Mar 9, 2026 | 250.08 | 253.13 | 246.17 | 252.93 | 251.46 | 1,049,213 |
| Mar 6, 2026 | 253.15 | 253.26 | 248.13 | 252.87 | 251.40 | 920,796 |
| Mar 5, 2026 | 256.05 | 258.20 | 250.97 | 255.32 | 253.83 | 865,475 |
| Mar 4, 2026 | 260.00 | 260.22 | 254.35 | 259.05 | 257.54 | 664,356 |
| Mar 3, 2026 | 255.92 | 260.00 | 254.05 | 258.28 | 256.77 | 1,229,270 |
| Mar 2, 2026 | 254.30 | 258.40 | 250.57 | 257.39 | 255.89 | 951,647 |
| Feb 27, 2026 | 255.89 | 257.50 | 252.74 | 256.26 | 254.77 | 1,069,073 |
| Feb 26, 2026 | 254.18 | 258.24 | 253.58 | 257.06 | 255.56 | 928,088 |
| Feb 25, 2026 | 251.51 | 252.81 | 250.19 | 252.53 | 251.06 | 667,860 |
| Feb 24, 2026 | 259.08 | 260.00 | 250.36 | 251.63 | 250.16 | 1,034,637 |
| Feb 23, 2026 | 257.61 | 261.91 | 257.02 | 260.79 | 259.27 | 869,917 |
| Feb 20, 2026 | 255.66 | 259.20 | 254.28 | 259.12 | 257.61 | 727,842 |
| Feb 19, 2026 | 257.66 | 260.17 | 255.76 | 256.29 | 254.80 | 821,074 |
| Feb 18, 2026 | 255.84 | 262.17 | 255.09 | 258.91 | 257.40 | 1,226,614 |
| Feb 17, 2026 | 251.05 | 257.79 | 248.99 | 255.82 | 254.33 | 1,344,099 |
| Feb 13, 2026 | 247.16 | 254.21 | 246.21 | 252.55 | 251.08 | 970,998 |
| Feb 12, 2026$0.6 dividend | 255.66 | 257.38 | 245.65 | 245.73 | 244.30 | 1,567,468 |
| Feb 11, 2026 | 260.52 | 261.84 | 253.42 | 259.62 | 257.48 | 1,179,113 |
| Feb 10, 2026 | 276.01 | 277.67 | 262.99 | 263.54 | 261.37 | 1,811,950 |
| Feb 9, 2026 | 272.00 | 276.43 | 269.62 | 275.96 | 273.68 | 1,479,277 |
| Feb 6, 2026 | 267.05 | 272.33 | 267.03 | 271.63 | 269.39 | 1,502,536 |
| Feb 5, 2026 | 262.38 | 268.33 | 262.06 | 267.05 | 264.85 | 1,665,574 |
| Feb 4, 2026 | 251.31 | 264.88 | 251.31 | 263.03 | 260.86 | 1,727,821 |
| Feb 3, 2026 | 253.36 | 257.43 | 250.54 | 251.41 | 249.34 | 1,285,525 |
| Feb 2, 2026 | 257.18 | 258.45 | 250.84 | 254.74 | 252.64 | 1,436,317 |
| Jan 30, 2026 | 251.03 | 258.64 | 245.21 | 258.31 | 256.18 | 2,258,222 |
| Jan 29, 2026 | 257.02 | 261.00 | 254.55 | 257.61 | 255.49 | 1,676,576 |
| Jan 28, 2026 | 255.92 | 258.46 | 254.44 | 257.72 | 255.59 | 1,404,894 |
| Jan 27, 2026 | 255.89 | 257.93 | 254.85 | 255.50 | 253.39 | 1,093,131 |
| Jan 26, 2026 | 252.22 | 256.22 | 252.22 | 255.47 | 253.36 | 819,519 |
| Jan 23, 2026 | 254.78 | 255.62 | 250.19 | 252.38 | 250.30 | 722,129 |
| Jan 22, 2026 | 262.00 | 264.09 | 254.65 | 255.35 | 253.24 | 892,779 |
| Jan 21, 2026 | 254.86 | 260.84 | 252.84 | 259.28 | 257.14 | 853,515 |
| Jan 20, 2026 | 257.12 | 258.39 | 252.77 | 253.19 | 251.10 | 1,061,269 |
| Jan 16, 2026 | 260.14 | 261.04 | 256.99 | 257.58 | 255.46 | 955,388 |
| Jan 15, 2026 | 259.25 | 261.36 | 256.56 | 260.70 | 258.55 | 939,968 |
| Jan 14, 2026 | 253.65 | 260.16 | 252.49 | 259.51 | 257.37 | 970,429 |
| Jan 13, 2026 | 260.42 | 262.87 | 251.71 | 254.67 | 252.57 | 1,071,442 |
| Jan 12, 2026 | 251.38 | 257.99 | 250.32 | 257.84 | 255.71 | 1,111,489 |
| Jan 9, 2026 | 252.92 | 253.81 | 250.18 | 252.47 | 250.39 | 598,269 |
| Jan 8, 2026 | 247.04 | 252.00 | 246.85 | 250.92 | 248.85 | 696,952 |
| Jan 7, 2026 | 248.00 | 250.12 | 245.52 | 248.21 | 246.16 | 735,290 |
| Jan 6, 2026 | 244.72 | 250.15 | 243.50 | 249.19 | 247.13 | 849,103 |
| Jan 5, 2026 | 243.27 | 247.29 | 242.54 | 245.36 | 243.34 | 773,918 |
| Jan 2, 2026 | 241.75 | 245.34 | 240.00 | 244.81 | 242.79 | 961,307 |
| Dec 31, 2025 | 242.50 | 243.01 | 240.80 | 240.87 | 238.88 | 524,997 |
| Dec 30, 2025 | 242.41 | 243.65 | 240.90 | 243.08 | 241.07 | 675,098 |
| Dec 29, 2025 | 244.00 | 245.52 | 242.20 | 242.85 | 240.85 | 755,051 |
| Dec 26, 2025 | 244.29 | 245.99 | 243.50 | 244.76 | 242.74 | 305,188 |
| Dec 24, 2025 | 244.50 | 245.46 | 244.09 | 244.44 | 242.42 | 201,328 |
| Dec 23, 2025 | 246.02 | 247.45 | 243.13 | 244.60 | 242.58 | 718,511 |
| Dec 22, 2025 | 243.95 | 247.21 | 243.07 | 246.67 | 244.63 | 908,444 |
| Dec 19, 2025 | 242.93 | 245.90 | 242.02 | 244.94 | 242.92 | 2,957,036 |
| Dec 18, 2025 | 246.10 | 247.78 | 241.66 | 242.55 | 240.55 | 1,103,234 |
| Dec 17, 2025 | 247.01 | 249.75 | 245.03 | 245.94 | 243.91 | 918,811 |
| Dec 16, 2025 | 248.01 | 249.92 | 243.62 | 247.34 | 245.30 | 1,333,404 |
| Dec 15, 2025 | 255.00 | 255.83 | 250.85 | 253.07 | 250.98 | 1,183,193 |
| Dec 12, 2025 | 252.92 | 252.93 | 250.37 | 252.27 | 250.19 | 973,580 |
| Dec 11, 2025 | 251.50 | 255.61 | 251.29 | 252.39 | 250.31 | 766,094 |
| Dec 10, 2025 | 257.40 | 259.99 | 248.94 | 251.50 | 249.43 | 1,167,951 |
| Dec 9, 2025 | 250.23 | 251.94 | 245.97 | 246.52 | 244.49 | 806,218 |
| Dec 8, 2025 | 256.07 | 256.55 | 249.57 | 250.04 | 247.98 | 760,585 |
| Dec 5, 2025 | 255.00 | 257.98 | 254.40 | 256.55 | 254.43 | 708,376 |
| Dec 4, 2025 | 251.25 | 252.75 | 250.34 | 251.51 | 249.44 | 489,063 |
| Dec 3, 2025 | 251.47 | 254.10 | 250.10 | 251.44 | 249.37 | 549,929 |
| Dec 2, 2025 | 249.31 | 252.84 | 248.75 | 250.85 | 248.78 | 1,086,092 |
| Dec 1, 2025 | 244.16 | 253.88 | 237.62 | 248.38 | 246.33 | 1,296,102 |
| Nov 28, 2025 | 256.00 | 258.09 | 255.70 | 255.83 | 253.72 | 335,093 |
| Nov 26, 2025 | 255.82 | 257.17 | 254.98 | 255.04 | 252.94 | 606,170 |
| Nov 25, 2025 | 251.59 | 257.00 | 250.25 | 255.80 | 253.69 | 812,363 |
| Nov 24, 2025 | 249.23 | 251.57 | 248.45 | 250.52 | 248.45 | 1,217,577 |
| Nov 21, 2025 | 244.28 | 254.00 | 243.04 | 250.75 | 248.68 | 1,187,270 |
| Nov 20, 2025 | 244.57 | 246.88 | 241.81 | 243.92 | 241.91 | 1,120,401 |
| Nov 19, 2025 | 246.00 | 248.05 | 242.60 | 244.99 | 242.97 | 942,846 |
| Nov 18, 2025 | 245.19 | 247.31 | 243.79 | 246.22 | 244.19 | 1,175,581 |
| Nov 17, 2025 | 244.28 | 247.26 | 243.20 | 244.71 | 242.69 | 1,037,918 |
| Nov 14, 2025 | 250.04 | 251.17 | 244.29 | 244.46 | 242.44 | 1,008,371 |
| Nov 13, 2025$0.6 dividend | 251.01 | 255.10 | 249.73 | 252.11 | 250.03 | 1,124,347 |
| Nov 12, 2025 | 252.05 | 256.00 | 251.26 | 252.86 | 250.18 | 1,270,218 |
| Nov 11, 2025 | 250.25 | 254.75 | 248.16 | 252.43 | 249.75 | 1,316,781 |
| Nov 10, 2025 | 250.00 | 252.26 | 245.76 | 250.10 | 247.45 | 981,521 |
| Nov 7, 2025 | 248.66 | 251.54 | 245.85 | 251.49 | 248.82 | 1,683,087 |
| Nov 6, 2025 | 242.56 | 250.70 | 242.02 | 249.65 | 247.00 | 2,225,890 |
| Nov 5, 2025 | 245.30 | 246.10 | 241.62 | 245.22 | 242.62 | 1,214,688 |
| Nov 4, 2025 | 247.71 | 247.71 | 243.14 | 246.40 | 243.79 | 1,447,258 |
| Nov 3, 2025 | 247.54 | 252.15 | 243.12 | 248.95 | 246.31 | 1,596,212 |
| Oct 31, 2025 | 254.51 | 257.17 | 239.41 | 246.88 | 244.26 | 2,567,479 |
| Oct 30, 2025 | 255.27 | 257.10 | 251.05 | 252.26 | 249.59 | 1,777,170 |
| Oct 29, 2025 | 256.47 | 258.35 | 252.90 | 253.62 | 250.93 | 1,172,473 |
| Oct 28, 2025 | 259.68 | 264.00 | 256.57 | 256.57 | 253.85 | 1,171,878 |
| Oct 27, 2025 | 259.70 | 260.92 | 258.05 | 259.21 | 256.46 | 1,228,254 |
| Oct 24, 2025 | 266.83 | 266.97 | 259.41 | 259.49 | 256.74 | 1,110,285 |
| Oct 23, 2025 | 266.49 | 267.19 | 263.84 | 265.26 | 262.45 | 715,999 |
| Oct 22, 2025 | 269.68 | 270.56 | 265.90 | 266.48 | 263.65 | 891,227 |
| Oct 21, 2025 | 268.02 | 270.81 | 266.31 | 268.22 | 265.38 | 791,600 |
| Oct 20, 2025 | 268.37 | 271.72 | 266.78 | 271.41 | 268.53 | 619,487 |
| Oct 17, 2025 | 269.04 | 270.54 | 263.10 | 268.09 | 265.25 | 2,278,218 |
| Oct 16, 2025 | 270.98 | 273.75 | 269.62 | 270.00 | 267.14 | 1,062,839 |
| Oct 15, 2025 | 270.96 | 272.05 | 267.61 | 269.70 | 266.84 | 667,057 |
| Oct 14, 2025 | 268.56 | 272.18 | 267.00 | 270.07 | 267.21 | 971,820 |
| Oct 13, 2025 | 274.29 | 277.33 | 271.13 | 273.01 | 270.12 | 768,874 |
| Oct 10, 2025 | 277.84 | 277.85 | 271.40 | 272.00 | 269.12 | 606,130 |
| Oct 9, 2025 | 283.63 | 284.05 | 277.04 | 277.88 | 274.93 | 754,261 |
| Oct 8, 2025 | 284.06 | 284.87 | 279.25 | 282.35 | 279.36 | 888,263 |
| Oct 7, 2025 | 282.43 | 283.99 | 280.00 | 283.28 | 280.28 | 666,872 |
| Oct 6, 2025 | 279.35 | 283.04 | 278.32 | 281.38 | 278.40 | 911,860 |
| Oct 3, 2025 | 278.30 | 281.50 | 277.24 | 278.59 | 275.64 | 591,048 |
| Oct 2, 2025 | 269.77 | 277.35 | 269.77 | 276.64 | 273.71 | 1,032,132 |
| Oct 1, 2025 | 274.36 | 276.90 | 267.64 | 270.85 | 267.98 | 1,314,477 |
| Sep 30, 2025 | 271.01 | 275.70 | 270.74 | 273.73 | 270.83 | 1,174,123 |
| Sep 29, 2025 | 271.10 | 271.98 | 268.07 | 271.05 | 268.18 | 978,118 |
| Sep 26, 2025 | 269.21 | 271.66 | 267.40 | 270.27 | 267.40 | 756,667 |
| Sep 25, 2025 | 268.66 | 268.89 | 264.14 | 267.31 | 264.48 | 881,409 |
| Sep 24, 2025 | 275.08 | 277.43 | 273.11 | 274.19 | 271.28 | 692,847 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
ResMed Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at RMD, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|