ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 216.40
-3.10 (-1.41%)
At close: Feb 20, 2026
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 217.30 | 217.30 | 216.40 | 216.40 | 216.40 | -1.41% | - |
| Feb 19, 2026 | 218.50 | 219.50 | 218.50 | 219.50 | 219.50 | 1.39% | - |
| Feb 18, 2026 | 215.20 | 217.40 | 215.20 | 216.50 | 216.50 | 1.50% | 4 |
| Feb 17, 2026 | 209.20 | 213.30 | 209.20 | 213.30 | 213.30 | 0.61% | - |
| Feb 16, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.81% | - |
| Feb 13, 2026 | 206.00 | 210.30 | 206.00 | 210.30 | 210.30 | -1.59% | - |
| Feb 12, 2026 | 217.20 | 217.20 | 213.70 | 213.70 | 213.70 | 0.05% | - |
| Feb 11, 2026 | 219.80 | 219.80 | 213.60 | 213.60 | 213.09 | -6.60% | 40 |
| Feb 10, 2026 | 230.60 | 236.30 | 228.70 | 228.70 | 228.16 | 1.42% | 120 |
| Feb 9, 2026 | 228.20 | 228.20 | 225.50 | 225.50 | 224.97 | -0.49% | - |
| Feb 6, 2026 | 225.00 | 226.60 | 225.00 | 226.60 | 226.06 | 2.16% | - |
| Feb 5, 2026 | 222.20 | 222.20 | 221.80 | 221.80 | 221.27 | 2.21% | - |
| Feb 4, 2026 | 211.70 | 217.00 | 211.70 | 217.00 | 216.49 | 0.32% | - |
| Feb 3, 2026 | 219.40 | 219.40 | 214.30 | 216.30 | 215.79 | 1.22% | 31 |
| Feb 2, 2026 | 214.50 | 214.50 | 213.70 | 213.70 | 213.19 | -3.78% | - |
| Jan 30, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 221.57 | 3.25% | - |
| Jan 29, 2026 | 213.80 | 215.10 | 211.40 | 215.10 | 214.59 | 0.80% | 70 |
| Jan 28, 2026 | 213.70 | 213.70 | 213.40 | 213.40 | 212.89 | 0.14% | - |
| Jan 27, 2026 | 215.70 | 215.70 | 213.10 | 213.10 | 212.60 | 0.38% | - |
| Jan 26, 2026 | 212.10 | 212.30 | 212.10 | 212.30 | 211.80 | -1.07% | - |
| Jan 23, 2026 | 216.50 | 216.50 | 214.60 | 214.60 | 214.09 | -3.07% | - |
| Jan 22, 2026 | 221.00 | 221.40 | 221.00 | 221.40 | 220.88 | 2.74% | - |
| Jan 21, 2026 | 215.20 | 215.50 | 215.20 | 215.50 | 214.99 | -1.06% | - |
| Jan 20, 2026 | 215.00 | 217.80 | 210.50 | 217.80 | 217.28 | -0.77% | 35 |
| Jan 19, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 218.98 | -1.13% | - |
| Jan 16, 2026 | 223.80 | 223.80 | 222.00 | 222.00 | 221.47 | 0.32% | - |
| Jan 15, 2026 | 221.90 | 221.90 | 221.30 | 221.30 | 220.78 | 2.17% | - |
| Jan 14, 2026 | 217.40 | 217.40 | 216.60 | 216.60 | 216.09 | -3.04% | - |
| Jan 13, 2026 | 217.70 | 223.40 | 217.70 | 223.40 | 222.87 | 4.05% | 35 |
| Jan 12, 2026 | 218.70 | 218.70 | 214.70 | 214.70 | 214.19 | 0.14% | 5 |
| Jan 9, 2026 | 214.40 | 214.40 | 213.40 | 214.40 | 213.89 | 1.04% | 50 |
| Jan 8, 2026 | 211.00 | 212.20 | 211.00 | 212.20 | 211.70 | 1.14% | - |
| Jan 7, 2026 | 211.80 | 211.80 | 209.80 | 209.80 | 209.30 | -0.76% | - |
| Jan 6, 2026 | 208.20 | 211.40 | 208.20 | 211.40 | 210.90 | 1.93% | 125 |
| Jan 5, 2026 | 208.70 | 208.70 | 207.40 | 207.40 | 206.91 | 1.72% | - |
| Jan 2, 2026 | 205.10 | 205.10 | 203.90 | 203.90 | 203.42 | -0.59% | - |
| Dec 30, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 204.61 | -0.49% | - |
| Dec 29, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 205.61 | -1.10% | - |
| Dec 23, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 207.91 | - | - |
| Dec 22, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 207.91 | 1.17% | - |
| Dec 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.51 | -1.15% | - |
| Dec 18, 2025 | 208.60 | 208.60 | 208.40 | 208.40 | 207.91 | -0.86% | 100 |
| Dec 17, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 209.70 | -1.68% | - |
| Dec 16, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.29 | -0.23% | - |
| Dec 15, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 213.79 | 0.14% | - |
| Dec 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.49 | -0.37% | - |
| Dec 11, 2025 | 213.30 | 214.80 | 213.30 | 214.80 | 214.29 | -1.38% | - |
| Dec 10, 2025 | 219.50 | 219.50 | 217.80 | 217.80 | 217.28 | 1.87% | - |
| Dec 9, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.29 | -1.06% | - |
| Dec 8, 2025 | 219.10 | 219.10 | 216.10 | 216.10 | 215.59 | -0.87% | 20 |