ResMed Inc (RSMDF) stock
RSMDFOTCSurgical & Medical Instruments & ApparatusFiscal year ends June 30Also trades as RMD
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 13, 2026Score 21/3011% below fair value
$22.61+0.00 (0.00%)
Close on Oct 19, 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 19, 2026
$22.61
0.00% on the day
52-week range
$11.85 – $28.25
-20.0% from the high
Change over 52 weeks
-8.7%
From $24.76 on Oct 17, 2025
Average volume
27
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 16, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 15, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 14, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 13, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 12, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 9, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 8, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 7, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 6, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 5, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 2, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 1, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 30, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 29, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 28, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 25, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 24, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 23, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 22, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 21, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 18, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 17, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 16, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 15, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 14, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 11, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 10, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 9, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 8, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | -7.81% | 1,500 |
| Sep 4, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Sep 3, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Sep 2, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Sep 1, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Aug 31, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Aug 28, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Aug 27, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Aug 26, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Aug 25, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | +9.10% | 100 |
| Aug 24, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | 0 |
| Aug 21, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | 0 |
| Aug 20, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | 0 |
| Aug 19, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | 0 |
| Aug 18, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | 0 |
| Aug 17, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | 0 |
| Aug 14, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | 0 |
| Aug 13, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | +34.45% | 100 |
| Aug 12, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 11, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 10, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 7, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 6, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 5, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 4, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 3, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 31, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 30, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 29, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 28, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 27, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 24, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 23, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 22, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 21, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 20, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 17, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 16, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 15, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 14, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 13, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 10, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 9, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 8, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 7, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 6, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 2, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 1, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 30, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 29, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 26, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 25, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 24, 2026 | $16.74 | $16.74 | $16.72 | $16.72 | +2.89% | 550 |
| Jun 23, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | -4.36% | 219 |
| Jun 22, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 18, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 17, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 16, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 15, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 12, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 11, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 10, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 9, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 8, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | -5.24% | 325 |
| Jun 5, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| Jun 4, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| Jun 3, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| Jun 2, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| Jun 1, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 29, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 28, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 27, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 26, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 22, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 21, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 20, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 19, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | +1.19% | 156 |
| May 18, 2026 | $17.72 | $17.72 | $17.72 | $17.72 | -0.23% | 239 |
| May 15, 2026 | $17.76 | $17.76 | $17.76 | $17.76 | -6.44% | 178 |
| May 14, 2026 | $18.98 | $18.98 | $18.98 | $18.98 | +60.19% | 168 |
| May 13, 2026 | $11.85 | $11.85 | $11.85 | $11.85 | -2.47% | 1,267 |
| May 12, 2026 | $12.15 | $12.15 | $12.15 | $12.15 | 0.00% | 0 |
| May 11, 2026 | $12.15 | $12.15 | $12.15 | $12.15 | -51.19% | 230 |
| May 8, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| May 7, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| May 6, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| May 5, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| May 4, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| May 1, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 30, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 29, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 28, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 27, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 24, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 23, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 22, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 21, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 20, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 17, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 16, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 15, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 14, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 13, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 10, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | +26.60% | 153 |
| Apr 9, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | 0.00% | 0 |
| Apr 8, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | 0.00% | 0 |
| Apr 7, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | 0.00% | 0 |
| Apr 6, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | 0.00% | 0 |
| Apr 2, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | 0.00% | 0 |
| Apr 1, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | 0.00% | 0 |
| Mar 31, 2026 | $19.66 | $24.68 | $19.66 | $19.66 | +1.08% | 619 |
| Mar 30, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | -1.62% | 293 |
| Mar 27, 2026 | $22.24 | $22.24 | $19.77 | $19.77 | -20.70% | 948 |
| Mar 26, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | -0.44% | 387 |
| Mar 25, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 0 |
| Mar 24, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | -0.36% | 417 |
| Mar 23, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | +11.15% | 112 |
| Mar 20, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | -11.92% | 174 |
| Mar 19, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | 0.00% | 0 |
| Mar 18, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | 0.00% | 0 |
| Mar 17, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | 0.00% | 0 |
| Mar 16, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | +8.77% | 179 |
| Mar 13, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | +7.47% | 237 |
| Mar 12, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | 0.00% | 0 |
| Mar 11, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | -3.89% | 131 |
| Mar 10, 2026 | $22.85 | $22.85 | $22.85 | $22.85 | -10.99% | 480 |
| Mar 9, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | 0.00% | 0 |
| Mar 6, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | 0.00% | 0 |
| Mar 5, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | -9.13% | 523 |
| Mar 4, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Mar 3, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Mar 2, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Feb 27, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Feb 26, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Feb 25, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Feb 24, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Feb 23, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Feb 20, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Feb 19, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | +1.40% | 922 |
| Feb 18, 2026 | $27.13 | $27.86 | $25.43 | $27.86 | -0.85% | 332 |
| Feb 17, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 13, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 12, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 11, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 10, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 9, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 6, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 5, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 4, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | +0.36% | 539 |
| Feb 3, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Feb 2, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 30, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 29, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 28, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 27, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 26, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | +6.91% | 124 |
| Jan 23, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | 0.00% | 0 |
| Jan 22, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +4.76% | 1,304 |
| Jan 21, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 20, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 16, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 15, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 14, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 13, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +3.39% | 117 |
| Jan 12, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | 0.00% | 0 |
| Jan 9, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | +9.36% | 506 |
| Jan 8, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | 0.00% | 0 |
| Jan 7, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | -17.28% | 121 |
| Jan 6, 2026 | $26.73 | $26.73 | $26.73 | $26.73 | 0.00% | 0 |
| Jan 5, 2026 | $26.73 | $26.73 | $26.73 | $26.73 | 0.00% | 0 |
| Jan 2, 2026 | $26.73 | $26.73 | $26.73 | $26.73 | 0.00% | 0 |
| Dec 31, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | 0.00% | 0 |
| Dec 30, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | -1.91% | 168 |
| Dec 29, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 26, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 24, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 23, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 22, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 19, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 18, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 17, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 16, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 15, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 12, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 11, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 10, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 9, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 8, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 5, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 4, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 3, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 2, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | +9.31% | 166 |
| Dec 1, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 0 |
| Nov 28, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 0 |
| Nov 26, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 0 |
| Nov 25, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 0 |
| Nov 24, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | +2.45% | 174 |
| Nov 21, 2025 | $24.34 | $24.34 | $23.08 | $24.34 | -1.24% | 1,971 |
| Nov 20, 2025 | $24.64 | $24.64 | $24.64 | $24.64 | 0.00% | 0 |
| Nov 19, 2025 | $24.64 | $24.64 | $24.64 | $24.64 | +2.67% | 382 |
| Nov 18, 2025 | $27.00 | $27.00 | $24.00 | $24.00 | -13.33% | 431 |
| Nov 17, 2025 | $27.69 | $27.69 | $27.69 | $27.69 | 0.00% | 0 |
| Nov 14, 2025 | $27.69 | $27.69 | $27.69 | $27.69 | 0.00% | 0 |
| Nov 13, 2025 | $27.69 | $27.69 | $27.69 | $27.69 | +8.16% | 393 |
| Nov 12, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 0 |
| Nov 11, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | +3.02% | 198,959 |
| Nov 10, 2025 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 0 |
| Nov 7, 2025 | $25.06 | $25.06 | $24.85 | $24.85 | -0.56% | 705 |
| Nov 6, 2025 | $26.00 | $26.00 | $24.79 | $24.99 | +0.12% | 3,314 |
| Nov 5, 2025 | $24.96 | $24.96 | $24.96 | $24.96 | 0.00% | 0 |
| Nov 4, 2025 | $24.96 | $24.96 | $24.96 | $24.96 | 0.00% | 0 |
| Nov 3, 2025 | $24.96 | $24.96 | $24.96 | $24.96 | -3.44% | 424 |
| Oct 31, 2025 | $24.59 | $25.88 | $24.59 | $25.85 | -1.17% | 50,589 |
| Oct 30, 2025 | $26.16 | $26.16 | $26.16 | $26.16 | 0.00% | 0 |
| Oct 29, 2025 | $26.16 | $26.16 | $26.16 | $26.16 | 0.00% | 0 |
| Oct 28, 2025 | $26.16 | $26.16 | $26.16 | $26.16 | 0.00% | 0 |
| Oct 27, 2025 | $26.15 | $26.16 | $26.15 | $26.16 | +0.20% | 678 |
| Oct 24, 2025 | $26.10 | $26.10 | $26.10 | $26.10 | -2.71% | 460,000 |
| Oct 23, 2025 | $26.83 | $26.83 | $26.83 | $26.83 | 0.00% | 0 |
| Oct 22, 2025 | $26.83 | $26.83 | $26.83 | $26.83 | 0.00% | 0 |
| Oct 21, 2025 | $26.83 | $26.83 | $26.83 | $26.83 | -0.38% | 179 |
| Oct 20, 2025 | $26.93 | $26.93 | $26.93 | $26.93 | +8.77% | 96,001 |
| Oct 17, 2025 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 0 |
| Oct 16, 2025 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 0 |
| Oct 15, 2025 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 0 |
| Oct 14, 2025 | $24.76 | $24.76 | $24.76 | $24.76 | -0.08% | 175 |
| Oct 13, 2025 | $24.78 | $24.78 | $24.78 | $24.78 | 0.00% | 0 |
| Oct 10, 2025 | $24.78 | $24.78 | $24.78 | $24.78 | 0.00% | 0 |
| Oct 9, 2025 | $24.78 | $24.78 | $24.78 | $24.78 | 0.00% | 0 |
| Oct 8, 2025 | $24.78 | $24.78 | $24.78 | $24.78 | 0.00% | 0 |
| Oct 7, 2025 | $24.78 | $24.78 | $24.78 | $24.78 | – | 0 |
Seasonality
RSMDF 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 | 5.2% | 3.1% | -3.1% | 1.7% | -1.1% | 4.4% | 7.3% | -4.1% | 6.4% | -1.8% | 6.9% | -0.1% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 4.8% | 1.1% | -30.4% | 26.6% | -27.6% | -6.7% | 0.0% | 47.1% | -7.8% | 0.0% | ||
| 2025 | -5.3% | 8.6% | 27.7% | -26.7% | 0.2% | 0.0% | 12.6% | -32.6% | 63.0% | -4.6% | -3.3% | 7.2% |
| 2024 | 18.1% | -0.3% | 0.0% | -7.1% | 0.3% | 0.0% | 0.0% | 0.3% | 0.0% | 0.0% | 28.9% | 0.7% |
| 2023 | 9.0% | 0.2% | -8.5% | 2.0% | 0.2% | 0.5% | 0.9% | -24.5% | -8.3% | -8.6% | 14.2% | 2.6% |
| 2022 | -5.7% | 0.4% | 10.3% | -9.5% | 0.2% | 0.0% | 9.1% | -8.2% | -6.0% | 8.4% | -0.1% | -4.6% |
| 2021 | -2.2% | -8.0% | -5.1% | 8.2% | 0.2% | 15.1% | 15.2% | 0.2% | 13.0% | -15.7% | -0.3% | -6.4% |
| 2020 | 11.8% | 6.0% | -25.9% | 20.7% | 1.0% | 15.6% | 21.1% | -17.0% | 2.2% | -2.3% | 23.5% | -0.6% |
| 2019 | -5.8% | 0.0% | 0.0% | 0.0% | 13.3% | 0.0% | 15.8% | 3.5% | 4.0% | 4.5% | -0.8% | 0.0% |
| 2018 | 27.8% | 0.2% | 0.8% | 3.5% | 0.3% | 9.4% | -4.1% | -2.3% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | 23.4% | 0.0% | -1.0% | 0.5% | 10.1% | 2.4% | -7.4% | 3.8% | 0.0% | 0.5% | 0.0% |