ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 192.20
-2.65 (-1.36%)
At close: Mar 27, 2026
FRA:RME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -1.36% | - |
| Mar 26, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.79% | - |
| Mar 25, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 0.15% | - |
| Mar 24, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 1.87% | - |
| Mar 23, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -1.23% | - |
| Mar 20, 2026 | 195.85 | 195.85 | 194.90 | 194.90 | 194.90 | -1.47% | - |
| Mar 19, 2026 | 197.20 | 197.80 | 197.20 | 197.80 | 197.80 | -1.40% | - |
| Mar 18, 2026 | 202.40 | 202.40 | 200.60 | 200.60 | 200.60 | -0.40% | - |
| Mar 17, 2026 | 199.85 | 201.40 | 199.85 | 201.40 | 201.40 | -0.69% | - |
| Mar 16, 2026 | 202.20 | 202.80 | 202.20 | 202.80 | 202.80 | -0.49% | - |
| Mar 13, 2026 | 201.50 | 203.80 | 201.50 | 203.80 | 203.80 | -0.49% | - |
| Mar 12, 2026 | 204.40 | 204.80 | 204.40 | 204.80 | 204.80 | -0.24% | - |
| Mar 11, 2026 | 210.80 | 210.80 | 205.30 | 205.30 | 205.30 | -3.66% | - |
| Mar 10, 2026 | 217.40 | 217.40 | 213.10 | 213.10 | 213.10 | -0.33% | - |
| Mar 9, 2026 | 213.20 | 213.80 | 213.20 | 213.80 | 213.80 | -0.51% | - |
| Mar 6, 2026 | 219.00 | 219.00 | 214.90 | 214.90 | 214.90 | -2.94% | - |
| Mar 5, 2026 | 221.00 | 221.40 | 221.00 | 221.40 | 221.40 | 1.65% | - |
| Mar 4, 2026 | 220.70 | 220.70 | 217.80 | 217.80 | 217.80 | -0.59% | - |
| Mar 3, 2026 | 216.30 | 219.10 | 216.30 | 219.10 | 219.10 | 2.00% | - |
| Mar 2, 2026 | 213.30 | 214.80 | 213.30 | 214.80 | 214.80 | -0.28% | - |
| Feb 27, 2026 | 216.30 | 216.30 | 215.40 | 215.40 | 215.40 | 0.65% | - |
| Feb 26, 2026 | 213.10 | 214.00 | 213.10 | 214.00 | 214.00 | 0.52% | - |
| Feb 25, 2026 | 212.10 | 212.90 | 212.10 | 212.90 | 212.90 | -2.56% | - |
| Feb 24, 2026 | 220.60 | 220.60 | 216.90 | 218.50 | 218.50 | -1.58% | 19 |
| Feb 23, 2026 | 216.30 | 222.00 | 216.30 | 222.00 | 222.00 | 2.59% | 25 |
| 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% | - |