ResMed Inc (RMD) stock
RMDNYSESurgical & Medical Instruments & ApparatusFiscal year ends June 30Also trades as RSMDF
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 13, 2026Score 21/3011% below fair value
$229.94−22.89 (-9.05%)
Close on Oct 30, 2026Market cap $33.17BP/E 22.0Yield 1.04%
Price history
ResMed share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$229.94
-9.05% on the day
52-week range
$180.27 – $277.67
-17.2% from the high
Change over 52 weeks
-8.8%
From $252.26 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $246.56 | $248.05 | $228.33 | $229.94 | -9.05% | 3,470,544 |
| Oct 29, 2026 | $253.57 | $254.27 | $249.60 | $252.83 | +1.06% | 1,450,972 |
| Oct 28, 2026 | $248.50 | $252.20 | $247.79 | $250.17 | -0.25% | 1,020,371 |
| Oct 27, 2026 | $250.33 | $251.77 | $247.70 | $250.80 | -0.95% | 936,664 |
| Oct 26, 2026 | $251.48 | $254.99 | $249.44 | $253.20 | +0.13% | 1,074,677 |
| Oct 23, 2026 | $251.83 | $255.57 | $248.72 | $252.86 | -0.08% | 1,032,414 |
| Oct 22, 2026 | $245.41 | $253.62 | $244.18 | $253.06 | +2.79% | 1,728,824 |
| Oct 21, 2026 | $243.94 | $248.60 | $243.94 | $246.20 | +0.29% | 899,292 |
| Oct 20, 2026 | $241.98 | $246.48 | $240.50 | $245.50 | +2.39% | 1,245,217 |
| Oct 19, 2026 | $235.50 | $240.32 | $235.50 | $239.77 | +0.33% | 932,294 |
| Oct 16, 2026 | $241.54 | $242.58 | $237.87 | $238.97 | -1.35% | 2,546,714 |
| Oct 15, 2026 | $238.16 | $242.63 | $237.90 | $242.23 | +2.95% | 1,106,554 |
| Oct 14, 2026 | $235.58 | $237.06 | $232.76 | $235.29 | +0.11% | 1,020,694 |
| Oct 13, 2026 | $236.59 | $236.86 | $233.15 | $235.04 | +0.19% | 892,026 |
| Oct 12, 2026 | $231.74 | $235.98 | $230.08 | $234.60 | +1.98% | 1,051,204 |
| Oct 9, 2026 | $226.54 | $231.36 | $226.42 | $230.05 | +1.46% | 1,003,244 |
| Oct 8, 2026 | $225.79 | $226.88 | $223.04 | $226.73 | +0.33% | 651,153 |
| Oct 7, 2026 | $222.27 | $228.75 | $221.83 | $225.98 | +2.40% | 1,128,410 |
| Oct 6, 2026 | $223.90 | $225.23 | $219.96 | $220.69 | -0.97% | 972,849 |
| Oct 5, 2026 | $218.44 | $223.72 | $218.44 | $222.86 | +1.81% | 976,464 |
| Oct 2, 2026 | $221.66 | $223.73 | $218.03 | $218.89 | -1.02% | 898,888 |
| Oct 1, 2026 | $220.75 | $224.14 | $219.00 | $221.15 | +0.02% | 930,419 |
| Sep 30, 2026 | $222.63 | $224.04 | $220.00 | $221.10 | -0.78% | 1,308,167 |
| Sep 29, 2026 | $221.96 | $224.22 | $220.32 | $222.83 | +0.33% | 949,403 |
| Sep 28, 2026 | $221.52 | $223.00 | $218.26 | $222.10 | +0.05% | 862,828 |
| Sep 25, 2026 | $221.08 | $223.22 | $220.13 | $222.00 | +0.05% | 760,793 |
| Sep 24, 2026 | $223.08 | $224.50 | $220.39 | $221.89 | -0.18% | 798,772 |
| Sep 23, 2026 | $222.78 | $225.10 | $220.00 | $222.30 | +0.15% | 1,440,113 |
| Sep 22, 2026 | $226.22 | $227.90 | $221.82 | $221.97 | -0.73% | 1,030,624 |
| Sep 21, 2026 | $225.16 | $226.52 | $223.34 | $223.61 | -0.61% | 1,072,145 |
| Sep 18, 2026 | $228.21 | $228.39 | $224.56 | $224.99 | -1.50% | 3,862,486 |
| Sep 17, 2026 | $228.25 | $229.57 | $225.08 | $228.42 | +0.07% | 1,085,530 |
| Sep 16, 2026 | $228.19 | $229.33 | $224.26 | $228.25 | -0.52% | 1,066,869 |
| Sep 15, 2026 | $226.36 | $234.33 | $225.12 | $229.44 | +2.89% | 1,641,047 |
| Sep 14, 2026 | $221.04 | $225.82 | $220.94 | $222.99 | +2.16% | 989,010 |
| Sep 11, 2026 | $220.44 | $221.29 | $215.97 | $218.27 | -0.60% | 912,333 |
| Sep 10, 2026 | $217.93 | $221.25 | $215.80 | $219.58 | -0.17% | 923,144 |
| Sep 9, 2026 | $220.85 | $220.85 | $217.00 | $219.95 | -0.50% | 1,200,149 |
| Sep 8, 2026 | $226.22 | $226.67 | $220.45 | $221.05 | -3.20% | 1,959,445 |
| Sep 4, 2026 | $225.91 | $228.49 | $225.12 | $228.35 | -0.37% | 843,837 |
| Sep 3, 2026 | $231.20 | $233.05 | $227.27 | $229.19 | -0.73% | 1,483,411 |
| Sep 2, 2026 | $234.73 | $237.21 | $230.78 | $230.87 | -0.21% | 1,156,476 |
| Sep 1, 2026 | $239.90 | $242.40 | $230.18 | $231.36 | -3.64% | 987,078 |
| Aug 31, 2026 | $237.97 | $241.71 | $236.16 | $240.10 | -0.10% | 1,722,128 |
| Aug 28, 2026 | $236.64 | $241.06 | $235.01 | $240.33 | +1.94% | 1,386,748 |
| Aug 27, 2026 | $233.06 | $237.94 | $232.29 | $235.76 | +0.03% | 1,588,523 |
| Aug 26, 2026 | $233.66 | $237.76 | $232.10 | $235.69 | -0.38% | 1,542,343 |
| Aug 25, 2026 | $232.22 | $238.37 | $231.89 | $236.59 | +1.78% | 1,761,110 |
| Aug 24, 2026 | $231.00 | $233.23 | $228.87 | $232.45 | +0.40% | 1,113,640 |
| Aug 21, 2026 | $229.44 | $234.14 | $228.54 | $231.52 | +1.35% | 1,725,347 |
| Aug 20, 2026 | $229.03 | $232.99 | $228.38 | $228.44 | -0.96% | 1,285,692 |
| Aug 19, 2026 | $221.00 | $231.04 | $220.44 | $230.65 | +4.85% | 1,209,808 |
| Aug 18, 2026 | $221.00 | $223.47 | $219.97 | $219.98 | -0.18% | 1,295,889 |
| Aug 17, 2026 | $222.68 | $223.94 | $218.66 | $220.37 | -1.82% | 1,453,880 |
| Aug 14, 2026 | $228.12 | $228.55 | $223.79 | $224.46 | -1.01% | 1,193,129 |
| Aug 13, 2026 | $226.00 | $227.76 | $223.22 | $226.74 | +0.33% | 1,167,599 |
| Aug 12, 2026 | $218.73 | $226.64 | $218.73 | $226.00 | +0.52% | 1,403,347 |
| Aug 11, 2026 | $218.78 | $225.76 | $215.71 | $224.84 | +2.18% | 1,239,266 |
| Aug 10, 2026 | $211.89 | $220.41 | $210.58 | $220.05 | +3.83% | 1,715,960 |
| Aug 7, 2026 | $207.18 | $215.50 | $202.00 | $211.94 | -5.06% | 3,810,438 |
| Aug 6, 2026 | $224.84 | $226.12 | $222.20 | $223.24 | -0.35% | 1,786,085 |
| Aug 5, 2026 | $222.00 | $225.00 | $220.49 | $224.03 | +0.40% | 1,746,578 |
| Aug 4, 2026 | $212.26 | $223.21 | $210.93 | $223.14 | +3.69% | 1,742,551 |
| Aug 3, 2026 | $214.00 | $217.57 | $212.86 | $215.19 | +2.00% | 1,466,073 |
| Jul 31, 2026 | $206.72 | $211.78 | $205.22 | $210.98 | +1.16% | 1,113,759 |
| Jul 30, 2026 | $210.50 | $211.42 | $206.59 | $208.56 | -2.67% | 1,091,211 |
| Jul 29, 2026 | $208.58 | $215.20 | $207.79 | $214.29 | +2.55% | 1,325,347 |
| Jul 28, 2026 | $206.17 | $210.11 | $204.60 | $208.96 | +2.90% | 1,137,281 |
| Jul 27, 2026 | $197.29 | $203.58 | $195.80 | $203.08 | +4.00% | 1,142,770 |
| Jul 24, 2026 | $194.27 | $197.60 | $194.23 | $195.27 | +1.76% | 1,005,232 |
| Jul 23, 2026 | $191.55 | $192.55 | $190.21 | $191.89 | -0.53% | 1,012,467 |
| Jul 22, 2026 | $196.94 | $197.08 | $191.67 | $192.91 | -1.48% | 971,174 |
| Jul 21, 2026 | $194.60 | $198.23 | $194.00 | $195.80 | -1.41% | 1,112,740 |
| Jul 20, 2026 | $196.94 | $198.73 | $194.52 | $198.61 | -0.19% | 1,037,424 |
| Jul 17, 2026 | $201.19 | $203.04 | $198.22 | $198.99 | -1.86% | 1,284,198 |
| Jul 16, 2026 | $196.49 | $203.88 | $195.09 | $202.76 | +2.11% | 1,019,540 |
| Jul 15, 2026 | $194.61 | $199.56 | $194.06 | $198.57 | +2.88% | 1,208,785 |
| Jul 14, 2026 | $193.31 | $195.05 | $190.76 | $193.01 | -2.77% | 1,622,359 |
| Jul 13, 2026 | $193.72 | $200.55 | $190.25 | $198.50 | -2.63% | 2,161,420 |
| Jul 10, 2026 | $208.61 | $209.36 | $203.40 | $203.87 | -2.20% | 1,331,149 |
| Jul 9, 2026 | $206.39 | $209.33 | $205.00 | $208.45 | +1.27% | 1,479,036 |
| Jul 8, 2026 | $212.53 | $214.50 | $205.21 | $205.84 | -6.33% | 1,761,755 |
| Jul 7, 2026 | $219.34 | $219.98 | $216.52 | $219.75 | +0.62% | 1,726,352 |
| Jul 6, 2026 | $211.88 | $222.43 | $211.88 | $218.40 | +4.18% | 3,722,027 |
| Jul 2, 2026 | $204.00 | $209.68 | $203.15 | $209.63 | +4.24% | 1,144,252 |
| Jul 1, 2026 | $196.99 | $203.22 | $196.99 | $201.10 | +3.19% | 1,111,986 |
| Jun 30, 2026 | $197.48 | $198.68 | $192.81 | $194.88 | -1.79% | 1,503,607 |
| Jun 29, 2026 | $201.00 | $202.08 | $197.65 | $198.43 | -0.93% | 1,396,294 |
| Jun 26, 2026 | $199.54 | $201.89 | $198.21 | $200.29 | +0.85% | 2,102,371 |
| Jun 25, 2026 | $199.24 | $202.68 | $198.24 | $198.60 | +1.07% | 1,825,054 |
| Jun 24, 2026 | $193.43 | $197.60 | $192.36 | $196.50 | +2.74% | 1,665,369 |
| Jun 23, 2026 | $191.53 | $193.85 | $190.16 | $191.26 | +1.49% | 1,235,525 |
| Jun 22, 2026 | $188.52 | $190.73 | $187.25 | $188.45 | -0.10% | 1,204,046 |
| Jun 18, 2026 | $188.92 | $190.36 | $187.01 | $188.63 | +1.26% | 3,884,969 |
| Jun 17, 2026 | $190.00 | $192.00 | $184.65 | $186.29 | -3.94% | 1,873,182 |
| Jun 16, 2026 | $192.67 | $195.20 | $191.85 | $193.94 | +0.62% | 1,092,000 |
| Jun 15, 2026 | $195.77 | $197.41 | $191.65 | $192.74 | -1.05% | 1,523,766 |
| Jun 12, 2026 | $194.97 | $197.10 | $192.52 | $194.78 | +1.24% | 1,085,732 |
| Jun 11, 2026 | $193.77 | $197.25 | $191.72 | $192.39 | -0.61% | 1,070,950 |
| Jun 10, 2026 | $196.79 | $197.15 | $193.53 | $193.57 | -1.71% | 1,039,160 |
| Jun 9, 2026 | $194.44 | $197.34 | $193.75 | $196.94 | +1.97% | 1,024,460 |
| Jun 8, 2026 | $194.00 | $195.03 | $192.19 | $193.14 | -1.48% | 1,033,936 |
| Jun 5, 2026 | $196.28 | $199.99 | $194.73 | $196.04 | +0.89% | 1,536,653 |
| Jun 4, 2026 | $191.44 | $194.46 | $189.39 | $194.32 | +4.22% | 1,573,566 |
| Jun 3, 2026 | $185.00 | $190.80 | $184.07 | $186.46 | +1.99% | 1,683,956 |
| Jun 2, 2026 | $182.78 | $184.84 | $180.27 | $182.82 | -1.94% | 1,734,583 |
| Jun 1, 2026 | $188.36 | $190.13 | $184.59 | $186.44 | -2.17% | 2,439,096 |
| May 29, 2026 | $203.75 | $205.09 | $190.38 | $190.57 | -6.32% | 3,528,084 |
| May 28, 2026 | $205.59 | $206.98 | $203.05 | $203.42 | -1.30% | 1,595,696 |
| May 27, 2026 | $209.07 | $211.56 | $206.07 | $206.10 | -0.90% | 1,305,732 |
| May 26, 2026 | $207.63 | $210.00 | $206.22 | $207.98 | -0.03% | 1,695,174 |
| May 22, 2026 | $208.98 | $211.06 | $207.25 | $208.05 | -0.45% | 1,095,751 |
| May 21, 2026 | $207.74 | $210.23 | $205.65 | $208.98 | -0.42% | 1,115,714 |
| May 20, 2026 | $208.99 | $211.74 | $207.28 | $209.86 | +1.00% | 1,787,316 |
| May 19, 2026 | $203.00 | $208.92 | $202.40 | $207.78 | +1.78% | 1,410,827 |
| May 18, 2026 | $200.54 | $205.49 | $200.25 | $204.15 | +1.12% | 1,033,743 |
| May 15, 2026 | $204.01 | $206.00 | $201.47 | $201.88 | -0.29% | 1,405,680 |
| May 14, 2026 | $203.06 | $204.80 | $202.09 | $202.46 | +0.04% | 931,252 |
| May 13, 2026 | $202.02 | $203.24 | $200.77 | $202.37 | -0.70% | 989,348 |
| May 12, 2026 | $200.00 | $205.15 | $200.00 | $203.79 | +2.53% | 1,368,951 |
| May 11, 2026 | $205.16 | $206.68 | $198.61 | $198.76 | -3.87% | 1,805,478 |
| May 8, 2026 | $206.79 | $207.98 | $203.92 | $206.76 | -0.06% | 993,580 |
| May 7, 2026 | $209.26 | $211.23 | $206.37 | $206.89 | -1.31% | 1,315,641 |
| May 6, 2026 | $207.12 | $213.53 | $207.12 | $209.64 | +0.85% | 1,444,862 |
| May 5, 2026 | $211.00 | $211.00 | $205.94 | $207.88 | -0.74% | 1,849,981 |
| May 4, 2026 | $205.00 | $209.62 | $204.42 | $209.43 | +2.15% | 2,483,799 |
| May 1, 2026 | $206.00 | $206.84 | $198.64 | $205.02 | -4.11% | 3,154,129 |
| Apr 30, 2026 | $212.47 | $215.14 | $210.60 | $213.81 | +0.89% | 1,906,922 |
| Apr 29, 2026 | $215.68 | $216.59 | $211.93 | $211.93 | -2.40% | 1,301,695 |
| Apr 28, 2026 | $221.84 | $222.40 | $215.30 | $217.14 | -2.20% | 1,547,127 |
| Apr 27, 2026 | $219.13 | $223.92 | $218.86 | $222.02 | +0.99% | 1,312,643 |
| Apr 24, 2026 | $218.17 | $220.23 | $217.00 | $219.85 | +0.15% | 797,431 |
| Apr 23, 2026 | $221.38 | $221.47 | $216.68 | $219.51 | -1.14% | 986,992 |
| Apr 22, 2026 | $222.00 | $225.18 | $220.21 | $222.04 | +0.37% | 834,045 |
| Apr 21, 2026 | $225.51 | $227.31 | $220.00 | $221.22 | -2.18% | 1,127,745 |
| Apr 20, 2026 | $227.66 | $229.30 | $224.30 | $226.14 | -0.87% | 1,072,500 |
| Apr 17, 2026 | $226.09 | $230.03 | $225.47 | $228.12 | +1.51% | 1,173,226 |
| Apr 16, 2026 | $227.68 | $230.08 | $223.79 | $224.72 | -1.78% | 1,093,543 |
| Apr 15, 2026 | $231.34 | $231.99 | $226.46 | $228.80 | -0.82% | 1,280,522 |
| Apr 14, 2026 | $228.94 | $232.32 | $228.39 | $230.69 | +0.19% | 646,333 |
| Apr 13, 2026 | $228.15 | $230.34 | $226.92 | $230.26 | +0.61% | 711,366 |
| Apr 10, 2026 | $229.38 | $230.03 | $227.08 | $228.87 | +0.39% | 843,992 |
| Apr 9, 2026 | $227.99 | $229.56 | $225.16 | $227.98 | -1.18% | 1,141,069 |
| Apr 8, 2026 | $231.30 | $234.91 | $229.82 | $230.70 | +2.06% | 1,116,521 |
| Apr 7, 2026 | $224.25 | $228.23 | $222.35 | $226.05 | +0.50% | 1,030,133 |
| Apr 6, 2026 | $224.28 | $226.63 | $223.59 | $224.93 | +0.37% | 598,921 |
| Apr 2, 2026 | $220.99 | $226.30 | $219.01 | $224.09 | +0.56% | 642,892 |
| Apr 1, 2026 | $224.62 | $225.80 | $221.00 | $222.85 | -0.73% | 1,051,863 |
| Mar 31, 2026 | $222.58 | $225.05 | $219.40 | $224.48 | +2.02% | 939,419 |
| Mar 30, 2026 | $222.00 | $222.00 | $218.39 | $220.03 | -0.20% | 1,074,990 |
| Mar 27, 2026 | $222.51 | $222.51 | $219.57 | $220.47 | -0.91% | 984,997 |
| Mar 26, 2026 | $225.09 | $228.53 | $221.22 | $222.50 | -1.68% | 1,036,539 |
| Mar 25, 2026 | $230.93 | $232.60 | $219.40 | $226.31 | -0.82% | 1,860,148 |
| Mar 24, 2026 | $226.83 | $231.45 | $224.92 | $228.19 | +0.10% | 1,000,715 |
| Mar 23, 2026 | $229.50 | $231.77 | $227.57 | $227.97 | +0.88% | 904,800 |
| Mar 20, 2026 | $225.46 | $227.45 | $224.78 | $225.99 | -0.62% | 1,162,611 |
| Mar 19, 2026 | $228.10 | $230.15 | $226.43 | $227.41 | -0.21% | 803,581 |
| Mar 18, 2026 | $231.57 | $232.20 | $227.87 | $227.88 | -2.41% | 928,655 |
| Mar 17, 2026 | $233.65 | $235.17 | $232.00 | $233.50 | +1.25% | 928,228 |
| Mar 16, 2026 | $230.86 | $234.89 | $229.56 | $230.61 | -0.10% | 1,179,591 |
| Mar 13, 2026 | $234.89 | $235.80 | $230.21 | $230.84 | -0.68% | 1,340,757 |
| Mar 12, 2026 | $237.87 | $238.80 | $231.40 | $232.41 | -3.22% | 1,333,813 |
| Mar 11, 2026 | $245.42 | $245.88 | $237.52 | $240.15 | -2.82% | 1,202,607 |
| Mar 10, 2026 | $251.92 | $252.53 | $246.63 | $247.11 | -2.30% | 931,995 |
| Mar 9, 2026 | $250.08 | $253.13 | $246.17 | $252.93 | +0.02% | 1,049,213 |
| Mar 6, 2026 | $253.15 | $253.26 | $248.13 | $252.87 | -0.96% | 920,796 |
| Mar 5, 2026 | $256.05 | $258.20 | $250.97 | $255.32 | -1.44% | 865,475 |
| Mar 4, 2026 | $260.00 | $260.22 | $254.35 | $259.05 | +0.30% | 664,356 |
| Mar 3, 2026 | $255.92 | $260.00 | $254.05 | $258.28 | +0.35% | 1,229,270 |
| Mar 2, 2026 | $254.30 | $258.40 | $250.57 | $257.39 | +0.44% | 951,647 |
| Feb 27, 2026 | $255.89 | $257.50 | $252.74 | $256.26 | -0.31% | 1,069,073 |
| Feb 26, 2026 | $254.18 | $258.24 | $253.58 | $257.06 | +1.79% | 928,088 |
| Feb 25, 2026 | $251.51 | $252.81 | $250.19 | $252.53 | +0.36% | 667,860 |
| Feb 24, 2026 | $259.08 | $260.00 | $250.36 | $251.63 | -3.51% | 1,034,637 |
| Feb 23, 2026 | $257.61 | $261.91 | $257.03 | $260.79 | +0.64% | 869,917 |
| Feb 20, 2026 | $255.66 | $259.20 | $254.28 | $259.12 | +1.10% | 727,842 |
| Feb 19, 2026 | $257.66 | $260.17 | $255.76 | $256.29 | -1.01% | 821,074 |
| Feb 18, 2026 | $255.84 | $262.17 | $255.09 | $258.91 | +1.21% | 1,226,614 |
| Feb 17, 2026 | $251.05 | $257.79 | $248.99 | $255.82 | +1.29% | 1,344,099 |
| Feb 13, 2026 | $247.16 | $254.21 | $246.21 | $252.55 | +2.78% | 970,998 |
| Feb 12, 2026 | $255.66 | $257.39 | $245.65 | $245.73 | -5.35% | 1,567,468 |
| Feb 11, 2026 | $260.52 | $261.84 | $253.42 | $259.62 | -1.49% | 1,179,113 |
| Feb 10, 2026 | $276.01 | $277.67 | $262.99 | $263.54 | -4.50% | 1,811,950 |
| Feb 9, 2026 | $272.00 | $276.43 | $269.62 | $275.96 | +1.59% | 1,479,277 |
| Feb 6, 2026 | $267.05 | $272.33 | $267.03 | $271.63 | +1.72% | 1,502,536 |
| Feb 5, 2026 | $262.38 | $268.33 | $262.06 | $267.05 | +1.53% | 1,665,574 |
| Feb 4, 2026 | $251.31 | $264.88 | $251.31 | $263.03 | +4.62% | 1,727,821 |
| Feb 3, 2026 | $253.36 | $257.43 | $250.54 | $251.41 | -1.31% | 1,285,525 |
| Feb 2, 2026 | $257.18 | $258.45 | $250.85 | $254.74 | -1.38% | 1,436,317 |
| Jan 30, 2026 | $251.03 | $258.64 | $245.21 | $258.31 | +0.27% | 2,258,222 |
| Jan 29, 2026 | $257.02 | $261.00 | $254.55 | $257.61 | -0.04% | 1,676,576 |
| Jan 28, 2026 | $255.92 | $258.46 | $254.44 | $257.72 | +0.87% | 1,404,894 |
| Jan 27, 2026 | $255.89 | $257.93 | $254.86 | $255.50 | +0.01% | 1,093,131 |
| Jan 26, 2026 | $252.22 | $256.22 | $252.22 | $255.47 | +1.22% | 819,519 |
| Jan 23, 2026 | $254.78 | $255.63 | $250.19 | $252.38 | -1.16% | 722,129 |
| Jan 22, 2026 | $262.00 | $264.09 | $254.65 | $255.35 | -1.52% | 892,779 |
| Jan 21, 2026 | $254.86 | $260.84 | $252.84 | $259.28 | +2.41% | 853,515 |
| Jan 20, 2026 | $257.12 | $258.39 | $252.77 | $253.19 | -1.70% | 1,061,269 |
| Jan 16, 2026 | $260.14 | $261.04 | $256.99 | $257.58 | -1.20% | 955,388 |
| Jan 15, 2026 | $259.25 | $261.36 | $256.56 | $260.70 | +0.46% | 939,968 |
| Jan 14, 2026 | $253.65 | $260.16 | $252.49 | $259.51 | +1.90% | 970,429 |
| Jan 13, 2026 | $260.42 | $262.87 | $251.71 | $254.67 | -1.23% | 1,071,442 |
| Jan 12, 2026 | $251.38 | $257.99 | $250.32 | $257.84 | +2.13% | 1,111,489 |
| Jan 9, 2026 | $252.92 | $253.81 | $250.18 | $252.47 | +0.62% | 598,269 |
| Jan 8, 2026 | $247.04 | $252.00 | $246.85 | $250.92 | +1.09% | 696,952 |
| Jan 7, 2026 | $248.00 | $250.13 | $245.52 | $248.21 | -0.39% | 735,290 |
| Jan 6, 2026 | $244.72 | $250.15 | $243.50 | $249.19 | +1.56% | 849,103 |
| Jan 5, 2026 | $243.27 | $247.29 | $242.54 | $245.36 | +0.22% | 773,918 |
| Jan 2, 2026 | $241.75 | $245.34 | $240.00 | $244.81 | +1.64% | 961,307 |
| Dec 31, 2025 | $242.50 | $243.01 | $240.80 | $240.87 | -0.91% | 524,997 |
| Dec 30, 2025 | $242.41 | $243.65 | $240.90 | $243.08 | +0.09% | 675,098 |
| Dec 29, 2025 | $244.00 | $245.52 | $242.20 | $242.85 | -0.78% | 755,051 |
| Dec 26, 2025 | $244.29 | $245.99 | $243.50 | $244.76 | +0.13% | 305,188 |
| Dec 24, 2025 | $244.50 | $245.46 | $244.09 | $244.44 | -0.07% | 201,328 |
| Dec 23, 2025 | $246.02 | $247.45 | $243.13 | $244.60 | -0.84% | 718,511 |
| Dec 22, 2025 | $243.95 | $247.21 | $243.07 | $246.67 | +0.71% | 908,444 |
| Dec 19, 2025 | $242.93 | $245.90 | $242.02 | $244.94 | +0.99% | 2,957,036 |
| Dec 18, 2025 | $246.10 | $247.78 | $241.66 | $242.55 | -1.38% | 1,103,234 |
| Dec 17, 2025 | $247.01 | $249.75 | $245.03 | $245.94 | -0.57% | 918,811 |
| Dec 16, 2025 | $248.01 | $249.92 | $243.62 | $247.34 | -2.26% | 1,333,404 |
| Dec 15, 2025 | $255.00 | $255.83 | $250.86 | $253.07 | +0.32% | 1,183,193 |
| Dec 12, 2025 | $252.92 | $252.93 | $250.37 | $252.27 | -0.05% | 973,580 |
| Dec 11, 2025 | $251.50 | $255.61 | $251.29 | $252.39 | +0.35% | 766,094 |
| Dec 10, 2025 | $257.40 | $259.99 | $248.94 | $251.50 | +2.02% | 1,167,951 |
| Dec 9, 2025 | $250.23 | $251.94 | $245.97 | $246.52 | -1.41% | 806,218 |
| Dec 8, 2025 | $256.07 | $256.55 | $249.57 | $250.04 | -2.54% | 760,585 |
| Dec 5, 2025 | $255.00 | $257.98 | $254.40 | $256.55 | +2.00% | 708,376 |
| Dec 4, 2025 | $251.25 | $252.75 | $250.34 | $251.51 | +0.03% | 489,063 |
| Dec 3, 2025 | $251.47 | $254.10 | $250.10 | $251.44 | +0.24% | 549,929 |
| Dec 2, 2025 | $249.31 | $252.84 | $248.75 | $250.85 | +0.99% | 1,086,092 |
| Dec 1, 2025 | $244.16 | $253.89 | $237.63 | $248.38 | -2.91% | 1,296,102 |
| Nov 28, 2025 | $256.00 | $258.09 | $255.70 | $255.83 | +0.31% | 335,093 |
| Nov 26, 2025 | $255.82 | $257.17 | $254.98 | $255.04 | -0.30% | 606,170 |
| Nov 25, 2025 | $251.59 | $257.00 | $250.25 | $255.80 | +2.11% | 812,363 |
| Nov 24, 2025 | $249.23 | $251.57 | $248.45 | $250.52 | -0.09% | 1,217,577 |
| Nov 21, 2025 | $244.28 | $254.00 | $243.04 | $250.75 | +2.80% | 1,187,270 |
| Nov 20, 2025 | $244.57 | $246.88 | $241.81 | $243.92 | -0.44% | 1,120,401 |
| Nov 19, 2025 | $246.00 | $248.05 | $242.60 | $244.99 | -0.50% | 942,846 |
| Nov 18, 2025 | $245.19 | $247.31 | $243.79 | $246.22 | +0.62% | 1,175,581 |
| Nov 17, 2025 | $244.28 | $247.26 | $243.20 | $244.71 | +0.10% | 1,037,918 |
| Nov 14, 2025 | $250.04 | $251.17 | $244.29 | $244.46 | -3.03% | 1,008,371 |
| Nov 13, 2025 | $251.01 | $255.10 | $249.73 | $252.11 | -0.30% | 1,124,347 |
| Nov 12, 2025 | $252.05 | $256.00 | $251.26 | $252.86 | +0.17% | 1,270,218 |
| Nov 11, 2025 | $250.25 | $254.75 | $248.16 | $252.43 | +0.93% | 1,316,781 |
| Nov 10, 2025 | $250.00 | $252.27 | $245.76 | $250.10 | -0.55% | 981,521 |
| Nov 7, 2025 | $248.66 | $251.54 | $245.85 | $251.49 | +0.74% | 1,683,087 |
| Nov 6, 2025 | $242.56 | $250.70 | $242.02 | $249.65 | +1.81% | 2,225,890 |
| Nov 5, 2025 | $245.30 | $246.10 | $241.62 | $245.22 | -0.48% | 1,214,688 |
| Nov 4, 2025 | $247.71 | $247.71 | $243.14 | $246.40 | -1.02% | 1,447,258 |
| Nov 3, 2025 | $247.54 | $252.15 | $243.12 | $248.95 | +0.84% | 1,596,212 |
| Oct 31, 2025 | $254.51 | $257.17 | $239.41 | $246.88 | -2.13% | 2,567,479 |
| Oct 30, 2025 | $255.27 | $257.10 | $251.05 | $252.26 | -0.54% | 1,777,170 |
| Oct 29, 2025 | $256.47 | $258.35 | $252.90 | $253.62 | -1.15% | 1,172,473 |
| Oct 28, 2025 | $259.68 | $264.00 | $256.57 | $256.57 | -1.02% | 1,171,878 |
| Oct 27, 2025 | $259.70 | $260.92 | $258.05 | $259.21 | -0.11% | 1,228,254 |
| Oct 24, 2025 | $266.83 | $266.97 | $259.41 | $259.49 | -2.18% | 1,110,285 |
| Oct 23, 2025 | $266.49 | $267.19 | $263.84 | $265.26 | -0.46% | 715,999 |
| Oct 22, 2025 | $269.68 | $270.56 | $265.90 | $266.48 | -0.65% | 891,227 |
| Oct 21, 2025 | $268.02 | $270.81 | $266.31 | $268.22 | -1.18% | 791,600 |
| Oct 20, 2025 | $268.37 | $271.72 | $266.78 | $271.41 | – | 619,487 |
Seasonality
RMD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -0.2% | -0.3% | -0.5% | 1.7% | 6.3% | 6.4% | 0.6% | -3.1% | 1.4% | 4.2% | -0.7% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.2% | -0.6% | -12.4% | -4.8% | -10.6% | 2.3% | 8.3% | 14.1% | -7.9% | 4.0% | ||
| 2025 | 3.3% | -0.9% | -4.1% | 5.7% | 3.7% | 5.4% | 5.4% | 1.2% | -0.3% | -9.8% | 3.9% | -5.8% |
| 2024 | 10.6% | -8.4% | 14.0% | 8.1% | -3.4% | -7.2% | 11.4% | 15.2% | -0.4% | -0.7% | 2.9% | -8.2% |
| 2023 | 9.7% | -6.5% | 2.8% | 10.0% | -12.4% | 3.7% | 1.8% | -28.0% | -7.3% | -4.5% | 12.0% | 9.1% |
| 2022 | -12.2% | 8.1% | -1.7% | -17.5% | 2.0% | 3.0% | 14.7% | -8.4% | -0.7% | 2.5% | 3.1% | -9.6% |
| 2021 | -5.2% | -4.2% | 0.6% | -3.1% | 9.7% | 19.8% | 10.3% | 7.1% | -9.3% | -0.2% | -2.9% | 2.2% |
| 2020 | 2.6% | 0.2% | -7.3% | 5.5% | 3.8% | 19.4% | 5.5% | -10.5% | -5.2% | 12.0% | 9.4% | 1.4% |
| 2019 | -16.4% | 8.0% | 1.5% | 0.5% | 9.6% | 6.9% | 5.5% | 8.5% | -3.0% | 9.5% | 1.4% | 3.6% |
| 2018 | 19.0% | -5.1% | 3.4% | -3.9% | 9.0% | 0.7% | 2.1% | 5.7% | 3.5% | -8.2% | 5.9% | 1.9% |
| 2017 | 8.8% | 7.2% | -0.1% | -5.5% | 5.1% | 9.5% | -1.0% | 1.1% | -0.8% | 9.4% | 1.9% | -0.8% |