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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $220.75 | $255.57 | $218.03 | $229.94 | +4.00% | 26,969,888 |
| Sep 2026 | $239.90 | $242.40 | $215.80 | $221.10 | -7.91% | 26,333,660 |
| Aug 2026 | $214.00 | $241.71 | $202.00 | $240.10 | +13.80% | 33,356,134 |
| Jul 2026 | $196.99 | $222.43 | $190.21 | $210.98 | +8.26% | 30,522,264 |
| Jun 2026 | $188.36 | $202.68 | $180.27 | $194.88 | +2.26% | 33,528,275 |
| May 2026 | $206.00 | $213.53 | $190.38 | $190.57 | -10.87% | 32,310,738 |
| Apr 2026 | $224.62 | $234.91 | $210.60 | $213.81 | -4.75% | 22,217,481 |
| Mar 2026 | $254.30 | $260.22 | $218.39 | $224.48 | -12.40% | 23,294,203 |
| Feb 2026 | $257.18 | $277.67 | $245.65 | $256.26 | -0.79% | 23,315,783 |
| Jan 2026 | $241.75 | $264.09 | $240.00 | $258.31 | +7.24% | 20,445,589 |
| Dec 2025 | $244.16 | $259.99 | $237.63 | $240.87 | -5.85% | 20,188,285 |
| Nov 2025 | $247.54 | $258.09 | $241.62 | $255.83 | +3.63% | 22,303,592 |
| Oct 2025 | $274.36 | $284.87 | $239.41 | $246.88 | -9.81% | 24,559,703 |
| Sep 2025 | $270.77 | $281.32 | $264.14 | $273.73 | -0.28% | 19,863,347 |
| Aug 2025 | $281.90 | $293.81 | $271.11 | $274.51 | +0.95% | 22,104,525 |
| Jul 2025 | $256.99 | $278.86 | $250.18 | $271.94 | +5.40% | 20,772,004 |
| Jun 2025 | $243.78 | $260.23 | $239.94 | $258.00 | +5.40% | 15,760,787 |
| May 2025 | $236.59 | $253.43 | $233.87 | $244.79 | +3.47% | 19,619,524 |
| Apr 2025 | $222.86 | $239.66 | $199.92 | $236.59 | +5.69% | 29,996,072 |
| Mar 2025 | $234.10 | $243.37 | $215.05 | $223.85 | -4.14% | 19,414,293 |
| Feb 2025 | $242.00 | $245.99 | $228.16 | $233.52 | -1.13% | 18,453,243 |
| Jan 2025 | $230.99 | $263.05 | $226.66 | $236.18 | +3.28% | 19,356,253 |
| Dec 2024 | $248.91 | $249.47 | $224.51 | $228.69 | -8.16% | 15,618,479 |
| Nov 2024 | $242.00 | $255.16 | $231.17 | $249.02 | +2.70% | 17,192,160 |
| Oct 2024 | $245.37 | $260.49 | $230.44 | $242.47 | -0.68% | 24,483,711 |
| Sep 2024 | $244.47 | $255.18 | $231.48 | $244.12 | -0.37% | 21,586,819 |
| Aug 2024 | $212.75 | $246.80 | $204.63 | $245.02 | +14.90% | 22,686,556 |
| Jul 2024 | $190.91 | $215.86 | $186.22 | $213.25 | +11.40% | 19,063,322 |
| Jun 2024 | $207.84 | $214.97 | $179.42 | $191.42 | -7.23% | 26,402,893 |
| May 2024 | $212.65 | $222.96 | $205.00 | $206.33 | -3.58% | 18,508,446 |
| Apr 2024 | $198.31 | $218.38 | $172.19 | $213.99 | +8.06% | 29,190,938 |
| Mar 2024 | $173.25 | $198.54 | $170.56 | $198.03 | +13.99% | 22,106,066 |
| Feb 2024 | $190.44 | $193.83 | $171.67 | $173.72 | -8.66% | 16,855,749 |
| Jan 2024 | $171.29 | $197.85 | $164.12 | $190.20 | +10.57% | 21,207,255 |
| Dec 2023 | $157.45 | $180.44 | $156.39 | $172.02 | +9.06% | 16,926,227 |
| Nov 2023 | $143.42 | $164.10 | $140.81 | $157.73 | +11.69% | 25,172,010 |
| Oct 2023 | $145.92 | $150.83 | $132.24 | $141.22 | -4.50% | 37,323,315 |
| Sep 2023 | $161.15 | $161.36 | $136.20 | $147.87 | -7.34% | 39,087,087 |
| Aug 2023 | $224.12 | $229.97 | $158.88 | $159.59 | -28.23% | 37,291,081 |
| Jul 2023 | $217.21 | $227.32 | $213.50 | $222.35 | +1.76% | 11,977,010 |
| Jun 2023 | $211.86 | $224.70 | $211.31 | $218.50 | +3.66% | 13,539,687 |
| May 2023 | $239.30 | $240.09 | $207.31 | $210.79 | -12.52% | 15,273,910 |
| Apr 2023 | $218.23 | $243.52 | $217.54 | $240.96 | +10.03% | 9,241,483 |
| Mar 2023 | $211.80 | $220.67 | $204.22 | $218.99 | +2.81% | 13,235,475 |
| Feb 2023 | $229.07 | $231.83 | $210.78 | $213.00 | -6.73% | 12,602,544 |
| Jan 2023 | $210.07 | $239.36 | $202.04 | $228.37 | +9.72% | 14,178,147 |
| Dec 2022 | $231.82 | $234.37 | $205.17 | $208.13 | -9.59% | 11,682,816 |
| Nov 2022 | $225.24 | $232.15 | $206.67 | $230.20 | +2.91% | 10,078,218 |
| Oct 2022 | $220.19 | $236.75 | $206.30 | $223.69 | +2.47% | 11,910,842 |
| Sep 2022 | $219.13 | $239.10 | $210.53 | $218.30 | -0.74% | 9,415,015 |
| Aug 2022 | $238.59 | $247.65 | $218.35 | $219.92 | -8.56% | 10,394,455 |
| Jul 2022 | $210.02 | $244.39 | $209.29 | $240.52 | +14.74% | 10,636,648 |
| Jun 2022 | $205.66 | $215.62 | $194.30 | $209.63 | +3.03% | 14,089,827 |
| May 2022 | $199.80 | $208.59 | $189.40 | $203.46 | +1.75% | 12,816,763 |
| Apr 2022 | $244.19 | $253.67 | $197.16 | $199.97 | -17.54% | 9,756,272 |
| Mar 2022 | $245.00 | $262.38 | $229.11 | $242.51 | -1.72% | 13,579,616 |
| Feb 2022 | $230.95 | $247.56 | $226.35 | $246.75 | +7.94% | 13,073,587 |
| Jan 2022 | $258.52 | $260.04 | $209.00 | $228.60 | -12.24% | 11,782,011 |
| Dec 2021 | $255.91 | $268.77 | $245.33 | $260.48 | +2.21% | 9,496,972 |
| Nov 2021 | $264.45 | $275.60 | $250.44 | $254.85 | -3.07% | 11,216,746 |
| Oct 2021 | $263.55 | $275.66 | $251.04 | $262.91 | -0.24% | 13,329,335 |
| Sep 2021 | $288.41 | $301.34 | $262.07 | $263.55 | -9.29% | 10,786,460 |
| Aug 2021 | $269.00 | $290.78 | $263.20 | $290.53 | +6.89% | 9,771,178 |
| Jul 2021 | $245.72 | $272.75 | $244.16 | $271.80 | +10.25% | 9,756,555 |
| Jun 2021 | $207.13 | $247.79 | $202.00 | $246.52 | +19.76% | 15,248,795 |
| May 2021 | $190.55 | $210.22 | $187.63 | $205.85 | +9.51% | 12,810,679 |
| Apr 2021 | $194.14 | $212.75 | $187.09 | $187.97 | -3.12% | 11,384,104 |
| Mar 2021 | $194.34 | $196.90 | $179.37 | $194.02 | +0.64% | 16,038,838 |
| Feb 2021 | $203.76 | $208.88 | $190.74 | $192.78 | -4.36% | 15,953,594 |
| Jan 2021 | $213.24 | $224.43 | $198.90 | $201.57 | -5.17% | 9,291,434 |
| Dec 2020 | $210.46 | $219.28 | $203.61 | $212.56 | +1.41% | 8,994,995 |
| Nov 2020 | $195.16 | $224.24 | $193.19 | $209.60 | +9.20% | 10,620,668 |
| Oct 2020 | $172.84 | $198.00 | $165.92 | $191.94 | +11.96% | 11,012,843 |
| Sep 2020 | $181.00 | $184.30 | $165.72 | $171.43 | -5.17% | 11,052,679 |
| Aug 2020 | $200.00 | $205.28 | $171.69 | $180.78 | -10.73% | 15,788,611 |
| Jul 2020 | $190.15 | $209.00 | $186.31 | $202.51 | +5.47% | 11,260,678 |
| Jun 2020 | $160.13 | $193.20 | $156.57 | $192.00 | +19.39% | 16,671,304 |
| May 2020 | $157.00 | $172.06 | $149.16 | $160.82 | +3.54% | 13,894,623 |
| Apr 2020 | $140.73 | $165.95 | $138.16 | $155.32 | +5.45% | 14,980,786 |
| Mar 2020 | $160.50 | $175.26 | $108.85 | $147.29 | -7.34% | 26,775,430 |
| Feb 2020 | $159.46 | $177.99 | $153.03 | $158.96 | -0.01% | 10,045,846 |
| Jan 2020 | $155.40 | $167.05 | $153.12 | $158.97 | +2.58% | 10,537,587 |
| Dec 2019 | $149.89 | $157.86 | $147.17 | $154.97 | +3.59% | 10,250,861 |
| Nov 2019 | $148.92 | $151.46 | $141.38 | $149.60 | +1.14% | 9,891,633 |
| Oct 2019 | $135.13 | $148.97 | $126.26 | $147.92 | +9.48% | 12,672,519 |
| Sep 2019 | $138.11 | $141.25 | $130.53 | $135.11 | -3.01% | 10,856,463 |
| Aug 2019 | $129.72 | $139.76 | $125.62 | $139.30 | +8.24% | 10,666,806 |
| Jul 2019 | $123.17 | $132.88 | $121.91 | $128.70 | +5.47% | 11,359,949 |
| Jun 2019 | $114.01 | $123.33 | $112.43 | $122.03 | +6.93% | 10,728,392 |
| May 2019 | $104.51 | $115.56 | $103.62 | $114.12 | +9.20% | 13,838,355 |
| Apr 2019 | $104.86 | $105.40 | $96.81 | $104.51 | +0.52% | 15,580,941 |
| Mar 2019 | $102.80 | $104.08 | $96.94 | $103.97 | +1.50% | 20,460,870 |
| Feb 2019 | $95.09 | $103.48 | $92.73 | $102.43 | +7.63% | 21,772,233 |
| Jan 2019 | $111.99 | $118.50 | $90.64 | $95.17 | -16.42% | 28,162,479 |
| Dec 2018 | $112.00 | $116.32 | $103.20 | $113.87 | +1.86% | 20,592,674 |
| Nov 2018 | $105.59 | $112.10 | $100.82 | $111.79 | +5.54% | 16,197,735 |
| Oct 2018 | $115.88 | $116.64 | $96.36 | $105.92 | -8.17% | 17,557,347 |
| Sep 2018 | $111.26 | $116.54 | $110.21 | $115.34 | +3.53% | 11,919,775 |
| Aug 2018 | $105.68 | $112.80 | $102.75 | $111.41 | +5.32% | 17,611,779 |
| Jul 2018 | $102.70 | $109.97 | $102.56 | $105.78 | +2.12% | 13,291,624 |
| Jun 2018 | $103.02 | $108.29 | $102.07 | $103.58 | +0.75% | 12,835,934 |
| May 2018 | $94.72 | $103.60 | $94.35 | $102.81 | +8.63% | 14,797,388 |
| Apr 2018 | $98.48 | $101.61 | $92.92 | $94.64 | -3.89% | 14,271,146 |
| Mar 2018 | $94.87 | $99.97 | $92.75 | $98.47 | +3.36% | 11,054,274 |
| Feb 2018 | $100.25 | $101.37 | $87.67 | $95.27 | -5.48% | 13,869,547 |
| Jan 2018 | $85.20 | $104.78 | $84.93 | $100.79 | +19.01% | 18,810,596 |
| Dec 2017 | $85.36 | $86.70 | $82.81 | $84.69 | -0.83% | 10,541,606 |
| Nov 2017 | $84.68 | $86.50 | $81.52 | $85.40 | +1.45% | 14,183,113 |
| Oct 2017 | $76.94 | $87.81 | $75.62 | $84.18 | +9.38% | 13,103,206 |
| Sep 2017 | $77.56 | $81.87 | $75.28 | $76.96 | -0.80% | 11,944,665 |
| Aug 2017 | $77.49 | $78.37 | $71.29 | $77.58 | +0.60% | 18,158,310 |
| Jul 2017 | $77.40 | $79.63 | $75.48 | $77.12 | -0.96% | 46,156,349 |
| Jun 2017 | $71.02 | $79.44 | $70.78 | $77.87 | +9.52% | 14,466,693 |
| May 2017 | $68.58 | $71.30 | $67.15 | $71.10 | +4.57% | 14,395,252 |
| Apr 2017 | $71.65 | $73.07 | $67.04 | $67.99 | -5.53% | 16,921,608 |
| Mar 2017 | $72.08 | $73.46 | $70.11 | $71.97 | -0.08% | 12,923,473 |
| Feb 2017 | $67.44 | $72.70 | $66.18 | $72.03 | +6.65% | 14,763,368 |
| Jan 2017 | $62.10 | $70.76 | $61.22 | $67.54 | +8.85% | 20,498,229 |
| Dec 2016 | $61.29 | $63.41 | $58.71 | $62.05 | +0.93% | 15,881,538 |
| Nov 2016 | $59.87 | $62.36 | $56.59 | $61.48 | +2.86% | 19,663,280 |
| Oct 2016 | $64.36 | $65.58 | $58.96 | $59.77 | -7.75% | 20,903,435 |
| Sep 2016 | $67.06 | $68.40 | $63.11 | $64.79 | -2.85% | 20,369,200 |
| Aug 2016 | $69.02 | $70.90 | $65.65 | $66.69 | -3.18% | 23,428,500 |
| Jul 2016 | $63.23 | $69.38 | $62.96 | $68.88 | +8.94% | 17,688,700 |
| Jun 2016 | $59.03 | $64.12 | $58.08 | $63.23 | +7.06% | 17,151,000 |
| May 2016 | $55.85 | $59.17 | $55.50 | $59.06 | +5.84% | 15,882,700 |
| Apr 2016 | $57.69 | $61.23 | $55.43 | $55.80 | -3.49% | 22,132,700 |
| Mar 2016 | $57.26 | $60.49 | $55.13 | $57.82 | +1.60% | 24,690,000 |
| Feb 2016 | $56.77 | $59.87 | $55.83 | $56.91 | +0.37% | 22,489,300 |
| Jan 2016 | $52.97 | $60.00 | $50.77 | $56.70 | +5.61% | 29,995,300 |
| Dec 2015 | $59.87 | $60.35 | $52.60 | $53.69 | -9.87% | 26,057,200 |
| Nov 2015 | $57.65 | $60.29 | $56.45 | $59.57 | +3.40% | 12,141,800 |
| Oct 2015 | $50.96 | $58.00 | $50.48 | $57.61 | +13.05% | 16,514,000 |
| Sep 2015 | $50.80 | $52.43 | $49.11 | $50.96 | -1.89% | 16,929,000 |
| Aug 2015 | $57.69 | $57.99 | $48.99 | $51.94 | -10.37% | 17,686,200 |
| Jul 2015 | $56.68 | $58.82 | $54.81 | $57.95 | +2.80% | 20,185,200 |
| Jun 2015 | $58.80 | $60.00 | $54.90 | $56.37 | -4.17% | 17,912,000 |
| May 2015 | $63.92 | $66.62 | $54.50 | $58.82 | -8.01% | 26,893,500 |
| Apr 2015 | $71.96 | $75.33 | $63.68 | $63.94 | -10.92% | 22,282,400 |
| Mar 2015 | $64.36 | $72.80 | $64.16 | $71.78 | +11.53% | 17,164,400 |
| Feb 2015 | $62.27 | $66.52 | $61.26 | $64.36 | +3.03% | 13,731,600 |
| Jan 2015 | $56.40 | $67.50 | $56.12 | $62.47 | +11.43% | 33,567,600 |
| Dec 2014 | $52.93 | $57.57 | $52.63 | $56.06 | +5.38% | 18,929,300 |
| Nov 2014 | $52.00 | $53.76 | $50.78 | $53.20 | +1.88% | 12,812,900 |
| Oct 2014 | $49.11 | $53.50 | $45.74 | $52.22 | +5.99% | 33,831,200 |
| Sep 2014 | $53.00 | $53.66 | $49.08 | $49.27 | -7.13% | 14,884,700 |
| Aug 2014 | $46.49 | $53.50 | $46.49 | $53.05 | +2.53% | 19,432,700 |
| Jul 2014 | $50.11 | $51.83 | $48.55 | $51.74 | +2.19% | 18,758,200 |
| Jun 2014 | $50.07 | $53.92 | $49.42 | $50.63 | +1.14% | 13,595,900 |
| May 2014 | $49.80 | $51.54 | $48.89 | $50.06 | +0.42% | 15,647,800 |
| Apr 2014 | $44.69 | $50.51 | $44.26 | $49.85 | +11.55% | 26,699,700 |
| Mar 2014 | $42.77 | $45.45 | $42.19 | $44.69 | +1.52% | 17,422,400 |
| Feb 2014 | $43.37 | $46.75 | $41.52 | $44.02 | +0.94% | 27,133,200 |
| Jan 2014 | $47.01 | $48.33 | $43.02 | $43.61 | -7.37% | 26,793,800 |
| Dec 2013 | $48.81 | $49.41 | $45.14 | $47.08 | -3.54% | 25,872,000 |
| Nov 2013 | $51.57 | $51.69 | $48.15 | $48.81 | -5.66% | 18,552,900 |
| Oct 2013 | $53.03 | $57.34 | $48.72 | $51.74 | -2.04% | 36,511,200 |
| Sep 2013 | $47.73 | $54.39 | $47.12 | $52.82 | +11.81% | 17,770,100 |
| Aug 2013 | $48.50 | $51.00 | $47.00 | $47.24 | -0.86% | 23,272,700 |
| Jul 2013 | $45.19 | $47.89 | $43.19 | $47.65 | +5.58% | 23,336,100 |
| Jun 2013 | $47.96 | $48.63 | $44.89 | $45.13 | -5.98% | 23,534,400 |
| May 2013 | $48.00 | $51.40 | $47.27 | $48.00 | -0.04% | 18,984,300 |
| Apr 2013 | $46.67 | $48.03 | $43.90 | $48.02 | +3.58% | 24,508,900 |
| Mar 2013 | $44.11 | $46.40 | $42.91 | $46.36 | +4.20% | 21,410,000 |
| Feb 2013 | $44.66 | $45.17 | $41.98 | $44.49 | +1.58% | 19,747,800 |
| Jan 2013 | $42.45 | $48.47 | $42.15 | $43.80 | +5.36% | 23,769,200 |
| Dec 2012 | $41.24 | $42.94 | $40.55 | $41.57 | +1.17% | 13,156,300 |
| Nov 2012 | $40.03 | $41.84 | $38.08 | $41.09 | +2.88% | 33,426,200 |
| Oct 2012 | $40.64 | $42.30 | $38.29 | $39.94 | -1.31% | 27,675,100 |
| Sep 2012 | $37.78 | $40.68 | $37.74 | $40.47 | +7.72% | 17,672,600 |
| Aug 2012 | $31.87 | $37.85 | $30.98 | $37.57 | +19.04% | 21,096,500 |
| Jul 2012 | $31.09 | $32.48 | $30.39 | $31.56 | +1.15% | 13,313,900 |
| Jun 2012 | $30.44 | $32.88 | $29.82 | $31.20 | +0.71% | 21,227,000 |
| May 2012 | $33.64 | $35.13 | $30.60 | $30.98 | -8.91% | 27,060,000 |
| Apr 2012 | $31.09 | $34.50 | $29.70 | $34.01 | +10.03% | 19,079,800 |
| Mar 2012 | $29.66 | $32.13 | $28.94 | $30.91 | +5.49% | 18,689,000 |
| Feb 2012 | $29.03 | $29.96 | $28.67 | $29.30 | +0.93% | 15,589,300 |
| Jan 2012 | $25.75 | $30.80 | $24.41 | $29.03 | +14.29% | 23,010,400 |
| Dec 2011 | $25.98 | $26.20 | $23.37 | $25.40 | -2.50% | 23,779,300 |
| Nov 2011 | $27.56 | $29.61 | $24.79 | $26.05 | -7.95% | 21,925,600 |
| Oct 2011 | $28.57 | $31.99 | $26.01 | $28.30 | -1.70% | 27,602,700 |
| Sep 2011 | $31.14 | $31.56 | $27.60 | $28.79 | -7.04% | 18,712,500 |
| Aug 2011 | $30.55 | $31.24 | $25.75 | $30.97 | +2.24% | 34,503,000 |
| Jul 2011 | $30.77 | $35.32 | $29.84 | $30.29 | -2.13% | 24,130,600 |
| Jun 2011 | $32.18 | $32.30 | $29.66 | $30.95 | -3.88% | 18,212,500 |
| May 2011 | $31.84 | $32.54 | $30.52 | $32.20 | +0.97% | 21,314,900 |
| Apr 2011 | $30.22 | $33.92 | $29.45 | $31.89 | +6.30% | 22,510,300 |
| Mar 2011 | $31.70 | $32.62 | $29.24 | $30.00 | -5.06% | 20,528,500 |
| Feb 2011 | $30.67 | $32.93 | $30.26 | $31.60 | +0.35% | 23,234,700 |
| Jan 2011 | $34.95 | $35.36 | $30.77 | $31.49 | -9.09% | 31,892,000 |
| Dec 2010 | $32.36 | $35.90 | $32.28 | $34.64 | +8.42% | 17,391,900 |
| Nov 2010 | $32.02 | $33.85 | $31.15 | $31.95 | +0.25% | 19,842,700 |
| Oct 2010 | $33.00 | $33.50 | $30.42 | $31.87 | -2.86% | 26,489,600 |
| Sep 2010 | $30.47 | $33.60 | $30.47 | $32.81 | +8.86% | 15,784,200 |
| Aug 2010 | $33.23 | $34.13 | $29.67 | $30.14 | -8.24% | 21,309,700 |
| Jul 2010 | $30.26 | $33.48 | $29.32 | $32.85 | +8.02% | 20,888,800 |
| Jun 2010 | $31.41 | $33.08 | $30.14 | $30.41 | -3.31% | 23,521,000 |
| May 2010 | $34.00 | $34.75 | $29.44 | $31.45 | -8.10% | 35,172,400 |
| Apr 2010 | $31.87 | $35.33 | $30.38 | $34.22 | +7.51% | 25,314,200 |
| Mar 2010 | $28.67 | $32.03 | $28.54 | $31.83 | +11.51% | 18,224,000 |
| Feb 2010 | $25.68 | $29.19 | $25.26 | $28.54 | +11.62% | 30,219,200 |
| Jan 2010 | $26.32 | $27.00 | $25.04 | $25.57 | -2.16% | 24,783,000 |
| Dec 2009 | $25.35 | $26.69 | $25.21 | $26.14 | +3.98% | 15,462,600 |
| Nov 2009 | $24.72 | $26.18 | $23.42 | $25.14 | +2.15% | 30,562,200 |
| Oct 2009 | $22.68 | $25.25 | $21.44 | $24.61 | +8.87% | 37,854,400 |
| Sep 2009 | $22.88 | $23.33 | $21.88 | $22.60 | -1.55% | 19,566,000 |
| Aug 2009 | $20.68 | $23.14 | $20.50 | $22.96 | +11.98% | 25,007,200 |
| Jul 2009 | $20.37 | $20.75 | $19.49 | $20.50 | +0.66% | 21,488,400 |
| Jun 2009 | $18.75 | $20.95 | $18.15 | $20.37 | +9.87% | 26,381,600 |
| May 2009 | $19.27 | $20.54 | $18.00 | $18.54 | -3.59% | 30,883,200 |
| Apr 2009 | $17.33 | $19.73 | $16.70 | $19.23 | +8.80% | 30,133,800 |
| Mar 2009 | $18.10 | $18.58 | $15.75 | $17.67 | -4.18% | 63,143,600 |
| Feb 2009 | $19.66 | $21.75 | $18.42 | $18.44 | -7.57% | 32,216,800 |
| Jan 2009 | $18.82 | $20.81 | $17.81 | $19.95 | +6.46% | 26,009,000 |
| Dec 2008 | $17.53 | $18.98 | $16.67 | $18.74 | +3.14% | 27,062,000 |
| Nov 2008 | $17.16 | $18.92 | $15.27 | $18.17 | +6.07% | 26,627,800 |
| Oct 2008 | $21.45 | $21.96 | $14.45 | $17.13 | -20.33% | 42,248,200 |
| Sep 2008 | $22.86 | $24.03 | $21.05 | $21.50 | -8.12% | 36,806,400 |
| Aug 2008 | $18.83 | $25.29 | $18.41 | $23.40 | +23.74% | 36,563,800 |
| Jul 2008 | $17.82 | $20.09 | $17.57 | $18.91 | +5.82% | 39,366,400 |
| Jun 2008 | $19.24 | $20.48 | $16.73 | $17.87 | -9.27% | 40,089,600 |
| May 2008 | $21.24 | $21.77 | $19.13 | $19.70 | -8.65% | 25,396,200 |
| Apr 2008 | $21.24 | $22.83 | $20.28 | $21.56 | +2.23% | 26,341,600 |
| Mar 2008 | $20.24 | $21.61 | $19.55 | $21.09 | +4.17% | 25,748,200 |
| Feb 2008 | $23.36 | $23.92 | $20.17 | $20.25 | -12.83% | 32,862,000 |
| Jan 2008 | $25.46 | $26.21 | $21.15 | $23.23 | -11.57% | 28,321,800 |
| Dec 2007 | $22.82 | $27.29 | $22.43 | $26.27 | +14.69% | 34,497,600 |
| Nov 2007 | $20.53 | $23.28 | $20.06 | $22.90 | +10.55% | 35,682,400 |
| Oct 2007 | $21.37 | $21.56 | $19.72 | $20.72 | -3.36% | 31,081,000 |
| Sep 2007 | $20.49 | $22.58 | $20.37 | $21.44 | +5.44% | 20,014,200 |
| Aug 2007 | $20.98 | $23.35 | $19.17 | $20.33 | -5.40% | 48,671,400 |
| Jul 2007 | $20.77 | $21.94 | $20.22 | $21.49 | +4.17% | 26,162,400 |
| Jun 2007 | $22.65 | $22.94 | $20.31 | $20.63 | -8.47% | 30,857,800 |
| May 2007 | $21.15 | $23.40 | $20.80 | $22.54 | +6.67% | 29,347,800 |
| Apr 2007 | $25.10 | $25.95 | $20.64 | $21.13 | -16.10% | 37,691,600 |
| Mar 2007 | $23.85 | $25.69 | $22.38 | $25.19 | +5.53% | 22,132,400 |
| Feb 2007 | $26.22 | $28.08 | $23.39 | $23.87 | -9.22% | 29,319,400 |
| Jan 2007 | $24.93 | $27.05 | $24.20 | $26.29 | +6.83% | 16,587,800 |
| Dec 2006 | $24.95 | $25.59 | $23.22 | $24.61 | -1.56% | 13,422,600 |
| Nov 2006 | $22.14 | $25.23 | $21.73 | $25.00 | +13.66% | 32,016,400 |
| Oct 2006 | $20.05 | $22.40 | $19.60 | $22.00 | +9.29% | 36,182,800 |
| Sep 2006 | $20.43 | $20.92 | $19.10 | $20.13 | -1.06% | 40,153,000 |
| Aug 2006 | $23.13 | $23.66 | $19.51 | $20.34 | -12.35% | 32,435,000 |
| Jul 2006 | $23.88 | $24.36 | $21.48 | $23.21 | -1.15% | 21,845,000 |
| Jun 2006 | $22.73 | $23.55 | $21.18 | $23.48 | +3.28% | 17,181,200 |
| May 2006 | $22.17 | $24.42 | $21.18 | $22.73 | +5.35% | 23,199,800 |
| Apr 2006 | $21.95 | $22.46 | $20.66 | $21.58 | -1.89% | 13,076,600 |
| Mar 2006 | $20.22 | $22.39 | $19.32 | $21.99 | +8.35% | 20,868,600 |
| Feb 2006 | $19.65 | $21.72 | $18.74 | $20.30 | +2.92% | 20,513,200 |
| Jan 2006 | $19.40 | $20.11 | $18.40 | $19.72 | +2.95% | 22,069,000 |
| Dec 2005 | $20.26 | $20.98 | $18.81 | $19.16 | -6.10% | 17,826,000 |
| Nov 2005 | $19.07 | $21.41 | $18.50 | $20.40 | +7.00% | 22,445,800 |
| Oct 2005 | $19.76 | $20.35 | $17.88 | $19.07 | -4.26% | 25,793,800 |
| Sep 2005 | $18.00 | $20.34 | $17.88 | $19.91 | +10.11% | 18,271,200 |
| Aug 2005 | $16.66 | $18.91 | $15.76 | $18.09 | +7.97% | 28,781,600 |
| Jul 2005 | $16.44 | $17.07 | $16.10 | $16.75 | +1.53% | 15,711,600 |
| Jun 2005 | $15.62 | $16.77 | $14.87 | $16.50 | +5.63% | 25,910,800 |
| May 2005 | $15.58 | $16.24 | $15.09 | $15.62 | +0.60% | 19,718,000 |
| Apr 2005 | $14.15 | $15.63 | $13.96 | $15.53 | +10.11% | 17,211,600 |
| Mar 2005 | $14.74 | $15.14 | $13.78 | $14.10 | -4.33% | 19,602,400 |
| Feb 2005 | $12.81 | $15.26 | $12.81 | $14.74 | +14.91% | 27,972,000 |
| Jan 2005 | $12.80 | $12.99 | $12.25 | $12.83 | +0.39% | 14,379,200 |
| Dec 2004 | $12.42 | $12.80 | $12.06 | $12.78 | +2.08% | 11,862,000 |
| Nov 2004 | $11.67 | $12.87 | $11.58 | $12.52 | +6.51% | 26,356,000 |
| Oct 2004 | $11.90 | $12.03 | $10.76 | $11.75 | -1.28% | 35,456,800 |
| Sep 2004 | $11.94 | $12.37 | $11.73 | $11.90 | -0.33% | 16,480,800 |
| Aug 2004 | $12.22 | $12.63 | $10.59 | $11.94 | -2.51% | 24,821,200 |
| Jul 2004 | $12.78 | $12.91 | $11.73 | $12.25 | -3.85% | 14,565,600 |
| Jun 2004 | $12.56 | $13.00 | $12.37 | $12.74 | +0.31% | 10,794,000 |
| May 2004 | $12.32 | $12.73 | $11.75 | $12.70 | +3.08% | 11,876,400 |
| Apr 2004 | $11.30 | $12.47 | $11.15 | $12.32 | +9.05% | 16,102,400 |
| Mar 2004 | $11.77 | $11.84 | $11.08 | $11.30 | -3.97% | 12,006,400 |
| Feb 2004 | $10.84 | $12.09 | $10.78 | $11.77 | +6.83% | 27,426,400 |
| Jan 2004 | $10.38 | $11.15 | $10.09 | $11.01 | +6.04% | 18,120,800 |
| Dec 2003 | $9.65 | $10.66 | $9.45 | $10.39 | +6.51% | 19,563,200 |
| Nov 2003 | $10.43 | $10.43 | $9.69 | $9.75 | -6.63% | 20,953,200 |
| Oct 2003 | $10.98 | $11.68 | $9.85 | $10.44 | -5.03% | 23,184,400 |
| Sep 2003 | $10.76 | $11.04 | $10.40 | $11.00 | +1.57% | 12,146,400 |
| Aug 2003 | $9.88 | $11.13 | $9.74 | $10.83 | +9.07% | 14,544,000 |
| Jul 2003 | $9.73 | $10.38 | $9.51 | $9.93 | +1.28% | 16,286,000 |
| Jun 2003 | $9.99 | $10.55 | $9.49 | $9.80 | -1.51% | 19,501,600 |
| May 2003 | $9.10 | $10.00 | $8.88 | $9.95 | +8.51% | 19,810,800 |
| Apr 2003 | $7.98 | $9.35 | $7.93 | $9.17 | +14.70% | 21,646,000 |
| Mar 2003 | $7.87 | $8.03 | $7.33 | $8.00 | +1.81% | 16,892,400 |
| Feb 2003 | $8.34 | $8.47 | $7.60 | $7.85 | -5.25% | 19,492,400 |
| Jan 2003 | $7.69 | $8.50 | $7.61 | $8.29 | +8.44% | 12,208,400 |
| Dec 2002 | $8.11 | $8.13 | $7.14 | $7.64 | -5.68% | 11,358,000 |
| Nov 2002 | $8.24 | $8.61 | $8.05 | $8.10 | -4.03% | 16,751,200 |
| Oct 2002 | $7.20 | $8.50 | $6.82 | $8.44 | +18.08% | 18,053,600 |
| Sep 2002 | $7.63 | $7.94 | $6.97 | $7.15 | -8.07% | 12,650,800 |
| Aug 2002 | $6.79 | $8.50 | $6.43 | $7.78 | +14.75% | 21,989,200 |
| Jul 2002 | $7.30 | $7.31 | $6.12 | $6.78 | -7.79% | 18,407,200 |
| Jun 2002 | $6.85 | $7.48 | $6.08 | $7.35 | +7.10% | 18,517,600 |
| May 2002 | $9.03 | $9.03 | $6.82 | $6.86 | -26.03% | 30,307,200 |
| Apr 2002 | $10.03 | $10.15 | $8.99 | $9.28 | -7.53% | 10,291,600 |
| Mar 2002 | $9.05 | $10.25 | $9.04 | $10.03 | +10.37% | 11,075,200 |
| Feb 2002 | $10.50 | $10.50 | $8.80 | $9.09 | -15.44% | 29,334,400 |
| Jan 2002 | $13.48 | $13.48 | $10.50 | $10.75 | -20.25% | 27,832,400 |
| Dec 2001 | $14.60 | $15.55 | $13.13 | $13.48 | -7.83% | 17,401,200 |
| Nov 2001 | $14.00 | $14.98 | $13.86 | $14.63 | +4.84% | 17,918,800 |
| Oct 2001 | $12.70 | $14.87 | $12.43 | $13.95 | +9.84% | 17,821,200 |
| Sep 2001 | $13.74 | $13.74 | $11.24 | $12.70 | -7.55% | 15,853,200 |
| Aug 2001 | $13.38 | $15.35 | $13.28 | $13.74 | +4.27% | 30,240,000 |
| Jul 2001 | $12.67 | $13.50 | $12.50 | $13.18 | +4.25% | 11,851,600 |
| Jun 2001 | $13.65 | $14.06 | $12.44 | $12.64 | -7.42% | 34,215,200 |
| May 2001 | $11.20 | $14.74 | $11.15 | $13.65 | +21.88% | 33,690,800 |
| Apr 2001 | $10.10 | $11.43 | $9.45 | $11.20 | +10.87% | 12,837,600 |
| Mar 2001 | $11.25 | $11.52 | $9.06 | $10.10 | -10.11% | 16,163,600 |
| Feb 2001 | $10.46 | $11.81 | $9.88 | $11.24 | +7.03% | 13,671,600 |
| Jan 2001 | $10.03 | $10.84 | $9.56 | $10.50 | +5.33% | 15,335,200 |
| Dec 2000 | $8.77 | $10.72 | $8.77 | $9.97 | +13.73% | 13,357,600 |
| Nov 2000 | $6.39 | $9.38 | $6.39 | $8.77 | +37.50% | 18,915,200 |
| Oct 2000 | $7.66 | $7.88 | $5.97 | $6.38 | -18.40% | 33,254,800 |
| Sep 2000 | $9.31 | $9.63 | $7.53 | $7.81 | -15.11% | 14,777,600 |
| Aug 2000 | $6.98 | $9.20 | $6.95 | $9.20 | +32.66% | 22,374,400 |
| Jul 2000 | $6.66 | $7.72 | $6.00 | $6.94 | +3.74% | 18,886,400 |
| Jun 2000 | $6.13 | $7.81 | $5.53 | $6.69 | +11.46% | 19,997,200 |
| May 2000 | $8.88 | $9.66 | $4.94 | $6.00 | -29.41% | 24,594,400 |
| Apr 2000 | $9.03 | $9.75 | $6.69 | $8.50 | -4.73% | 11,510,000 |
| Mar 2000 | $9.63 | $10.17 | $7.25 | $8.92 | -4.35% | 24,298,400 |
| Feb 2000 | $5.34 | $9.59 | $5.31 | $9.33 | +73.55% | 23,842,400 |
| Jan 2000 | $5.28 | $7.13 | $4.99 | $5.38 | +2.99% | 19,512,800 |
| Dec 1999 | $5.03 | $5.97 | $4.88 | $5.22 | +4.21% | 14,436,800 |
| Nov 1999 | $4.25 | $5.25 | $4.00 | $5.01 | +15.70% | 16,734,400 |
| Oct 1999 | $4.11 | $4.38 | $3.19 | $4.33 | +4.53% | 12,760,800 |
| Sep 1999 | $3.72 | $4.14 | $2.91 | $4.14 | +19.37% | 23,763,200 |
| Aug 1999 | $3.55 | $4.16 | $3.47 | $3.47 | -2.63% | 17,770,400 |
| Jul 1999 | $4.19 | $4.39 | $3.27 | $3.56 | -14.12% | 22,678,400 |
| Jun 1999 | $3.57 | $4.63 | $3.47 | $4.15 | +18.26% | 16,884,800 |
| May 1999 | $3.36 | $4.64 | $3.21 | $3.51 | +6.15% | 19,200,800 |
| Apr 1999 | $3.38 | $4.00 | $2.40 | $3.30 | -6.42% | 40,944,800 |
| Mar 1999 | $3.95 | $4.88 | $2.69 | $3.53 | -8.87% | 62,581,600 |
| Feb 1999 | $6.16 | $6.30 | $3.52 | $3.88 | -37.06% | 50,220,000 |
| Jan 1999 | $5.66 | $6.52 | $4.59 | $6.16 | +8.54% | 26,426,400 |
| Dec 1998 | $4.17 | $6.03 | $3.89 | $5.67 | +32.97% | 43,304,800 |
| Nov 1998 | $3.22 | $4.28 | $3.22 | $4.27 | +33.82% | 38,036,000 |
| Oct 1998 | $3.23 | $3.34 | $2.58 | $3.19 | -1.92% | 29,907,200 |
| Sep 1998 | $2.31 | $3.36 | $2.25 | $3.25 | +40.54% | 38,204,800 |
| Aug 1998 | $2.84 | $3.08 | $2.28 | $2.31 | -17.55% | 13,196,800 |
| Jul 1998 | $2.83 | $3.09 | $2.68 | $2.80 | -1.51% | 26,840,000 |
| Jun 1998 | $2.20 | $2.85 | $2.20 | $2.85 | +28.34% | 14,216,000 |
| May 1998 | $2.47 | $2.61 | $2.20 | $2.22 | -10.27% | 15,262,400 |
| Apr 1998 | $2.22 | $2.52 | $2.14 | $2.47 | +11.44% | 11,686,400 |
| Mar 1998 | $2.09 | $2.28 | $1.83 | $2.22 | +4.41% | 12,697,600 |
| Feb 1998 | $2.19 | $2.19 | $2.00 | $2.13 | +5.02% | 3,681,600 |
| Jan 1998 | $1.77 | $2.03 | $1.73 | $2.02 | +15.11% | 6,841,600 |
| Dec 1997 | $1.91 | $1.91 | $1.72 | $1.76 | -6.25% | 6,080,000 |
| Nov 1997 | $1.75 | $1.94 | $1.70 | $1.88 | +7.14% | 6,547,200 |
| Oct 1997 | $1.63 | $1.78 | $1.59 | $1.75 | +7.69% | 7,201,600 |
| Sep 1997 | $1.53 | $1.63 | $1.53 | $1.63 | +6.12% | 7,704,000 |
| Aug 1997 | $1.56 | $1.75 | $1.50 | $1.53 | +2.09% | 10,339,200 |
| Jul 1997 | $1.47 | $1.56 | $1.47 | $1.50 | -1.03% | 10,616,000 |
| Jun 1997 | $1.28 | $1.52 | $1.27 | $1.52 | +15.47% | 6,644,800 |
| May 1997 | $1.13 | $1.33 | $1.09 | $1.31 | +19.99% | 3,772,800 |
| Apr 1997 | $1.09 | $1.17 | $1.03 | $1.09 | 0.00% | 2,888,000 |
| Mar 1997 | $1.22 | $1.30 | $1.08 | $1.09 | -10.26% | 5,084,800 |
| Feb 1997 | $1.41 | $1.56 | $1.22 | $1.22 | -10.85% | 5,083,200 |
| Jan 1997 | $1.38 | $1.47 | $1.25 | $1.37 | -0.57% | 8,558,400 |
| Dec 1996 | $1.11 | $1.44 | $1.11 | $1.38 | +17.33% | 2,955,200 |
| Nov 1996 | $1.02 | $1.20 | $1.02 | $1.17 | +11.94% | 5,129,600 |
| Oct 1996 | $1.23 | $1.28 | $1.00 | $1.05 | -15.19% | 12,523,200 |
| Sep 1996 | $1.20 | $1.30 | $1.20 | $1.23 | +2.60% | 5,235,200 |
| Aug 1996 | $1.00 | $1.33 | $0.9063 | $1.20 | +20.31% | 10,177,600 |
| Jul 1996 | $1.02 | $1.06 | $0.9219 | $1.00 | +3.23% | 3,283,200 |
| Jun 1996 | $1.08 | $1.13 | $0.9063 | $0.9688 | -10.14% | 13,918,400 |
| May 1996 | $0.8281 | $1.11 | $0.7813 | $1.08 | +38.00% | 7,062,400 |
| Apr 1996 | $0.8359 | $0.9063 | $0.7813 | $0.7813 | -5.66% | 5,889,600 |
| Mar 1996 | $0.6563 | $0.8906 | $0.6563 | $0.8281 | +23.26% | 18,160,000 |
| Feb 1996 | $0.875 | $0.875 | $0.625 | $0.6719 | -18.87% | 13,654,400 |
| Jan 1996 | $0.8125 | $0.875 | $0.75 | $0.8281 | +1.92% | 9,908,800 |
| Dec 1995 | $0.9063 | $0.9063 | $0.6563 | $0.8125 | -8.77% | 16,041,600 |
| Nov 1995 | $0.9375 | $1.00 | $0.75 | $0.8906 | -5.00% | 14,849,600 |
| Oct 1995 | $1.06 | $1.11 | $0.8594 | $0.9375 | -15.49% | 15,532,800 |
| Sep 1995 | $0.9375 | $1.13 | $0.8906 | $1.11 | +18.34% | 14,700,800 |
| Aug 1995 | $0.9063 | $0.9375 | $0.8594 | $0.9375 | +9.09% | 15,208,000 |
| Jul 1995 | $0.75 | $0.9063 | $0.7188 | $0.8594 | +14.58% | 8,019,200 |
| Jun 1995 | $0.75 | $0.75 | $0.6094 | $0.75 | – | 65,448,000 |
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% |