ResMed Inc. (FRA:RME)
Germany flag Germany · Delayed Price · Currency is EUR
229.60
-0.50 (-0.22%)
Oct 21, 2025, 4:00 PM EDT

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025229.00229.00228.10228.10228.10-1.21%7
Oct 22, 2025230.20230.90230.20230.90230.900.57%7
Oct 21, 2025231.00231.00229.60229.60229.60-0.22%7
Oct 20, 2025229.10230.10229.10230.10230.10-18
Oct 17, 2025228.60230.10228.60230.10230.10-1.07%18
Oct 16, 2025230.40232.60230.40232.60232.600.43%18
Oct 15, 2025231.80235.30231.60231.60231.60-0.64%18
Oct 14, 2025234.10234.10233.10233.10233.10-0.77%40
Oct 13, 2025234.40239.30234.40234.90234.90-0.76%40
Oct 10, 2025240.20240.20236.70236.70236.70-2.67%50
Oct 9, 2025241.70243.20241.70243.20243.200.83%50
Oct 8, 2025242.90246.50241.20241.20241.200.37%125
Oct 7, 2025239.50243.50239.50240.30240.30-0.58%4
Oct 6, 2025238.30241.70238.00241.70241.701.94%102
Oct 3, 2025235.20237.10235.20237.10237.100.55%10
Oct 2, 2025230.00235.80230.00235.80235.801.33%6
Oct 1, 2025231.20232.70231.20232.70232.700.56%22
Sep 30, 2025229.90232.80229.90231.40231.401.45%22
Sep 29, 2025232.60232.60228.10228.10228.100.09%20
Sep 26, 2025227.90227.90227.90227.90227.90-1.00%20
Sep 25, 2025232.40232.40230.20230.20230.20-2.54%20
Sep 24, 2025232.80236.20232.80236.20236.202.61%22
Sep 23, 2025230.20230.20230.20230.20230.20-1
Sep 22, 2025230.20230.20230.20230.20230.20-0.35%1
Sep 19, 2025231.10231.10231.00231.00231.000.70%1
Sep 18, 2025229.90229.90229.40229.40229.40-0.61%1
Sep 17, 2025228.90230.80228.90230.80230.800.79%1
Sep 16, 2025229.30229.30229.00229.00229.00-0.69%1
Sep 15, 2025229.40230.60229.40230.60230.60-0.69%1
Sep 12, 2025233.20233.20232.20232.20232.200.35%1
Sep 11, 2025230.40231.40230.40231.40231.400.13%1
Sep 10, 2025237.60241.60231.10231.10231.10-2.57%1
Sep 9, 2025236.60237.20236.60237.20237.201.58%15
Sep 8, 2025235.40235.40233.50233.50233.50-0.38%15
Sep 5, 2025233.80234.40233.80234.40234.401.82%15
Sep 4, 2025230.10230.20230.10230.20230.200.70%15
Sep 3, 2025231.90231.90228.60228.60228.60-1.97%15
Sep 2, 2025233.70233.70233.20233.20233.20-0.04%15
Sep 1, 2025233.30233.30233.30233.30233.300.30%15
Aug 29, 2025234.90237.90232.60232.60232.60-2.27%15
Aug 28, 2025241.10241.10238.00238.00238.00-1.82%12
Aug 27, 2025244.40244.40242.40242.40242.40-0.45%12
Aug 26, 2025244.40244.40243.50243.50243.50-1.93%12
Aug 25, 2025250.20250.20248.30248.30248.300.20%12
Aug 22, 2025247.80247.80247.80247.80247.800.53%4
Aug 21, 2025247.10247.10246.50246.50246.50-0.36%4
Aug 20, 2025244.50247.40244.50247.40247.401.89%4
Aug 19, 2025244.20244.20242.80242.80242.800.12%4
Aug 18, 2025242.50242.50242.50242.50242.50-0.41%-
Aug 15, 2025241.90243.50241.90243.50243.50-0.12%-