ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 214.40
+2.20 (1.04%)
At close: Jan 9, 2026
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 214.40 | 214.40 | 213.40 | 214.40 | 214.40 | 1.04% | 50 |
| Jan 8, 2026 | 211.00 | 212.20 | 211.00 | 212.20 | 212.20 | 1.14% | - |
| Jan 7, 2026 | 211.80 | 211.80 | 209.80 | 209.80 | 209.80 | -0.76% | - |
| Jan 6, 2026 | 208.20 | 211.40 | 208.20 | 211.40 | 211.40 | 1.93% | 125 |
| Jan 5, 2026 | 208.70 | 208.70 | 207.40 | 207.40 | 207.40 | 1.72% | - |
| Jan 2, 2026 | 205.10 | 205.10 | 203.90 | 203.90 | 203.90 | -0.59% | - |
| Dec 30, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -0.49% | - |
| Dec 29, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -1.10% | - |
| Dec 23, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - | - |
| Dec 22, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 1.17% | - |
| Dec 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.15% | - |
| Dec 18, 2025 | 208.60 | 208.60 | 208.40 | 208.40 | 208.40 | -0.86% | 100 |
| Dec 17, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -1.68% | - |
| Dec 16, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.23% | - |
| Dec 15, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 0.14% | - |
| Dec 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.37% | - |
| Dec 11, 2025 | 213.30 | 214.80 | 213.30 | 214.80 | 214.80 | -1.38% | - |
| Dec 10, 2025 | 219.50 | 219.50 | 217.80 | 217.80 | 217.80 | 1.87% | - |
| Dec 9, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -1.06% | - |
| Dec 8, 2025 | 219.10 | 219.10 | 216.10 | 216.10 | 216.10 | -0.87% | 20 |
| Dec 5, 2025 | 220.80 | 220.80 | 218.00 | 218.00 | 218.00 | 1.82% | - |
| Dec 4, 2025 | 214.80 | 214.80 | 214.10 | 214.10 | 214.10 | -0.42% | - |
| Dec 3, 2025 | 214.60 | 215.00 | 214.60 | 215.00 | 215.00 | 0.33% | - |
| Dec 2, 2025 | 212.80 | 214.30 | 212.80 | 214.30 | 214.30 | 0.14% | - |
| 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% | - |