ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 212.80
-1.20 (-0.56%)
Last updated: Dec 2, 2025, 8:30 AM CET
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 212.30 | 214.00 | 211.90 | 214.00 | 214.00 | -3.08% | 25 |
| Nov 28, 2025 | 219.30 | 220.80 | 219.30 | 220.80 | 220.80 | 0.87% | - |
| Nov 27, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -0.50% | - |
| Nov 26, 2025 | 220.30 | 220.30 | 220.00 | 220.00 | 220.00 | 0.78% | - |
| Nov 25, 2025 | 216.40 | 218.30 | 216.40 | 218.30 | 218.30 | 1.63% | - |
| Nov 24, 2025 | 217.00 | 217.00 | 214.80 | 214.80 | 214.80 | 1.13% | - |
| Nov 21, 2025 | 209.80 | 212.40 | 209.80 | 212.40 | 212.40 | 0.43% | - |
| Nov 20, 2025 | 213.30 | 213.50 | 211.50 | 211.50 | 211.50 | 0.14% | 25 |
| Nov 19, 2025 | 211.50 | 211.50 | 211.20 | 211.20 | 211.20 | - | - |
| Nov 18, 2025 | 209.20 | 211.20 | 209.20 | 211.20 | 211.20 | 0.52% | - |
| Nov 17, 2025 | 209.90 | 210.10 | 209.90 | 210.10 | 210.10 | -1.55% | - |
| Nov 14, 2025 | 215.30 | 215.30 | 213.40 | 213.40 | 213.40 | -2.11% | - |
| Nov 13, 2025 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 0.18% | - |
| Nov 12, 2025 | 217.30 | 218.80 | 217.30 | 217.60 | 217.08 | 0.88% | 150 |
| Nov 11, 2025 | 215.40 | 215.70 | 215.40 | 215.70 | 215.19 | 0.84% | - |
| Nov 10, 2025 | 217.50 | 217.50 | 213.90 | 213.90 | 213.39 | -0.42% | - |
| Nov 7, 2025 | 215.60 | 218.90 | 214.80 | 214.80 | 214.29 | 1.27% | 534 |
| Nov 6, 2025 | 212.30 | 212.30 | 212.10 | 212.10 | 211.60 | 0.19% | - |
| Nov 5, 2025 | 213.50 | 213.50 | 211.70 | 211.70 | 211.20 | -0.38% | - |
| Nov 4, 2025 | 214.40 | 214.40 | 212.30 | 212.50 | 211.99 | -1.25% | 100 |
| Nov 3, 2025 | 211.90 | 215.20 | 211.90 | 215.20 | 214.69 | 2.14% | 19 |
| Oct 31, 2025 | 216.80 | 216.80 | 210.70 | 210.70 | 210.20 | -4.01% | - |
| Oct 30, 2025 | 217.80 | 219.50 | 217.80 | 219.50 | 218.98 | -0.09% | - |
| Oct 29, 2025 | 220.50 | 220.50 | 219.70 | 219.70 | 219.18 | -1.08% | - |
| Oct 28, 2025 | 221.60 | 222.20 | 221.60 | 222.10 | 221.57 | -0.27% | 30 |
| Oct 27, 2025 | 223.30 | 223.30 | 222.70 | 222.70 | 222.17 | -1.98% | - |
| Oct 24, 2025 | 226.70 | 227.20 | 226.70 | 227.20 | 226.66 | -0.39% | - |
| Oct 23, 2025 | 229.00 | 229.00 | 228.10 | 228.10 | 227.56 | -1.21% | - |
| Oct 22, 2025 | 230.20 | 230.90 | 230.20 | 230.90 | 230.35 | 0.57% | - |
| Oct 21, 2025 | 231.00 | 231.00 | 229.60 | 229.60 | 229.05 | -0.22% | 7 |
| Oct 20, 2025 | 229.10 | 230.10 | 229.10 | 230.10 | 229.55 | - | - |
| Oct 17, 2025 | 228.60 | 230.10 | 228.60 | 230.10 | 229.55 | -1.07% | - |
| Oct 16, 2025 | 230.40 | 232.60 | 230.40 | 232.60 | 232.05 | 0.43% | - |
| Oct 15, 2025 | 231.80 | 235.30 | 231.60 | 231.60 | 231.05 | -0.64% | 18 |
| Oct 14, 2025 | 234.10 | 234.10 | 233.10 | 233.10 | 232.55 | -0.77% | - |
| Oct 13, 2025 | 234.40 | 239.30 | 234.40 | 234.90 | 234.34 | -0.76% | 40 |
| Oct 10, 2025 | 240.20 | 240.20 | 236.70 | 236.70 | 236.14 | -2.67% | - |
| Oct 9, 2025 | 241.70 | 243.20 | 241.70 | 243.20 | 242.62 | 0.83% | 50 |
| Oct 8, 2025 | 242.90 | 246.50 | 241.20 | 241.20 | 240.63 | 0.37% | 125 |
| Oct 7, 2025 | 239.50 | 243.50 | 239.50 | 240.30 | 239.73 | -0.58% | 4 |
| Oct 6, 2025 | 238.30 | 241.70 | 238.00 | 241.70 | 241.13 | 1.94% | 102 |
| Oct 3, 2025 | 235.20 | 237.10 | 235.20 | 237.10 | 236.54 | 0.55% | 10 |
| Oct 2, 2025 | 230.00 | 235.80 | 230.00 | 235.80 | 235.24 | 1.33% | 6 |
| Oct 1, 2025 | 231.20 | 232.70 | 231.20 | 232.70 | 232.15 | 0.56% | - |
| Sep 30, 2025 | 229.90 | 232.80 | 229.90 | 231.40 | 230.85 | 1.45% | 22 |
| Sep 29, 2025 | 232.60 | 232.60 | 228.10 | 228.10 | 227.56 | 0.09% | - |
| Sep 26, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.36 | -1.00% | - |
| Sep 25, 2025 | 232.40 | 232.40 | 230.20 | 230.20 | 229.65 | -2.54% | 20 |
| Sep 24, 2025 | 232.80 | 236.20 | 232.80 | 236.20 | 235.64 | 2.61% | 22 |
| Sep 23, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 229.65 | - | - |