ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 227.90
-2.30 (-1.00%)
Last updated: Sep 26, 2025, 8:15 AM CET
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 232.60 | 232.60 | 228.10 | 228.10 | 228.10 | 0.09% | 20 |
| Sep 26, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -1.00% | 20 |
| Sep 25, 2025 | 232.40 | 232.40 | 230.20 | 230.20 | 230.20 | -2.54% | 20 |
| Sep 24, 2025 | 232.80 | 236.20 | 232.80 | 236.20 | 236.20 | 2.61% | 22 |
| Sep 23, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - | 1 |
| Sep 22, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -0.35% | 1 |
| Sep 19, 2025 | 231.10 | 231.10 | 231.00 | 231.00 | 231.00 | 0.70% | 1 |
| Sep 18, 2025 | 229.90 | 229.90 | 229.40 | 229.40 | 229.40 | -0.61% | 1 |
| Sep 17, 2025 | 228.90 | 230.80 | 228.90 | 230.80 | 230.80 | 0.79% | 1 |
| Sep 16, 2025 | 229.30 | 229.30 | 229.00 | 229.00 | 229.00 | -0.69% | 1 |
| Sep 15, 2025 | 229.40 | 230.60 | 229.40 | 230.60 | 230.60 | -0.69% | 1 |
| Sep 12, 2025 | 233.20 | 233.20 | 232.20 | 232.20 | 232.20 | 0.35% | 1 |
| Sep 11, 2025 | 230.40 | 231.40 | 230.40 | 231.40 | 231.40 | 0.13% | 1 |
| Sep 10, 2025 | 237.60 | 241.60 | 231.10 | 231.10 | 231.10 | -2.57% | 1 |
| Sep 9, 2025 | 236.60 | 237.20 | 236.60 | 237.20 | 237.20 | 1.58% | 15 |
| Sep 8, 2025 | 235.40 | 235.40 | 233.50 | 233.50 | 233.50 | -0.38% | 15 |
| Sep 5, 2025 | 233.80 | 234.40 | 233.80 | 234.40 | 234.40 | 1.82% | 15 |
| Sep 4, 2025 | 230.10 | 230.20 | 230.10 | 230.20 | 230.20 | 0.70% | 15 |
| Sep 3, 2025 | 231.90 | 231.90 | 228.60 | 228.60 | 228.60 | -1.97% | 15 |
| Sep 2, 2025 | 233.70 | 233.70 | 233.20 | 233.20 | 233.20 | -0.04% | 15 |
| Sep 1, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | 0.30% | 15 |
| Aug 29, 2025 | 234.90 | 237.90 | 232.60 | 232.60 | 232.60 | -2.27% | 15 |
| Aug 28, 2025 | 241.10 | 241.10 | 238.00 | 238.00 | 238.00 | -1.82% | 12 |
| Aug 27, 2025 | 244.40 | 244.40 | 242.40 | 242.40 | 242.40 | -0.45% | 12 |
| Aug 26, 2025 | 244.40 | 244.40 | 243.50 | 243.50 | 243.50 | -1.93% | 12 |
| Aug 25, 2025 | 250.20 | 250.20 | 248.30 | 248.30 | 248.30 | 0.20% | 12 |
| Aug 22, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 0.53% | 4 |
| Aug 21, 2025 | 247.10 | 247.10 | 246.50 | 246.50 | 246.50 | -0.36% | 4 |
| Aug 20, 2025 | 244.50 | 247.40 | 244.50 | 247.40 | 247.40 | 1.89% | 4 |
| Aug 19, 2025 | 244.20 | 244.20 | 242.80 | 242.80 | 242.80 | 0.12% | 4 |
| Aug 18, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.41% | - |
| Aug 15, 2025 | 241.90 | 243.50 | 241.90 | 243.50 | 243.50 | -0.12% | - |
| Aug 14, 2025 | 244.60 | 244.60 | 243.80 | 243.80 | 243.80 | 0.41% | - |
| Aug 13, 2025 | 241.40 | 242.80 | 241.40 | 242.80 | 242.29 | -0.33% | - |
| Aug 12, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.08 | -0.20% | - |
| Aug 11, 2025 | 241.20 | 244.10 | 241.20 | 244.10 | 243.58 | 0.95% | - |
| Aug 8, 2025 | 239.60 | 241.80 | 239.60 | 241.80 | 241.29 | 0.71% | - |
| Aug 7, 2025 | 239.50 | 240.10 | 239.50 | 240.10 | 239.59 | -0.95% | - |
| Aug 6, 2025 | 244.00 | 244.00 | 242.40 | 242.40 | 241.89 | -0.33% | - |
| Aug 5, 2025 | 250.20 | 250.20 | 243.20 | 243.20 | 242.68 | -2.56% | - |
| Aug 4, 2025 | 239.30 | 249.60 | 239.30 | 249.60 | 249.07 | 6.44% | 4 |
| Aug 1, 2025 | 232.80 | 234.50 | 232.80 | 234.50 | 234.00 | -2.70% | - |
| Jul 31, 2025 | 242.40 | 242.40 | 241.00 | 241.00 | 240.49 | 0.50% | - |
| Jul 30, 2025 | 239.50 | 239.80 | 239.00 | 239.80 | 239.29 | 1.27% | 20 |
| Jul 29, 2025 | 234.20 | 236.80 | 234.20 | 236.80 | 236.30 | 1.15% | - |
| Jul 28, 2025 | 233.90 | 234.10 | 233.90 | 234.10 | 233.60 | 1.25% | - |
| Jul 25, 2025 | 232.00 | 232.00 | 231.20 | 231.20 | 230.71 | 0.57% | - |
| Jul 24, 2025 | 231.20 | 231.20 | 229.90 | 229.90 | 229.41 | 0.39% | - |
| Jul 23, 2025 | 227.30 | 229.00 | 227.30 | 229.00 | 228.51 | 1.01% | - |
| Jul 22, 2025 | 222.40 | 226.70 | 222.40 | 226.70 | 226.22 | 2.49% | - |