ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 237.20
+3.70 (1.58%)
Last updated: Sep 9, 2025, 3:51 PM CET
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 236.60 | 237.20 | 236.60 | 237.20 | - | 1.58% | 15 |
| Sep 8, 2025 | 235.40 | 235.40 | 233.50 | 233.50 | - | -0.38% | 15 |
| Sep 5, 2025 | 233.80 | 234.40 | 233.80 | 234.40 | - | 1.82% | 15 |
| Sep 4, 2025 | 230.10 | 230.20 | 230.10 | 230.20 | - | 0.70% | 15 |
| Sep 3, 2025 | 231.90 | 231.90 | 228.60 | 228.60 | - | -1.97% | 15 |
| Sep 2, 2025 | 233.70 | 233.70 | 233.20 | 233.20 | - | -0.04% | 15 |
| Sep 1, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | - | 0.30% | 15 |
| Aug 29, 2025 | 234.90 | 237.90 | 232.60 | 232.60 | - | -2.27% | 15 |
| Aug 28, 2025 | 241.10 | 241.10 | 238.00 | 238.00 | - | -1.82% | 12 |
| Aug 27, 2025 | 244.40 | 244.40 | 242.40 | 242.40 | - | -0.45% | 12 |
| Aug 26, 2025 | 244.40 | 244.40 | 243.50 | 243.50 | - | -1.93% | - |
| Aug 25, 2025 | 250.20 | 250.20 | 248.30 | 248.30 | - | 0.20% | 12 |
| Aug 22, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | - | 0.53% | 4 |
| Aug 21, 2025 | 247.10 | 247.10 | 246.50 | 246.50 | - | -0.36% | 4 |
| Aug 20, 2025 | 244.50 | 247.40 | 244.50 | 247.40 | - | 1.89% | 4 |
| Aug 19, 2025 | 244.20 | 244.20 | 242.80 | 242.80 | - | 0.12% | 4 |
| Aug 18, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | - | -0.41% | 4 |
| Aug 15, 2025 | 241.90 | 243.50 | 241.90 | 243.50 | - | -0.12% | 4 |
| Aug 14, 2025 | 244.60 | 244.60 | 243.80 | 243.80 | - | 0.41% | 4 |
| Aug 13, 2025 | 241.40 | 242.80 | 241.40 | 242.80 | - | -0.33% | 4 |
| Aug 12, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | - | -0.20% | 4 |
| Aug 11, 2025 | 241.20 | 244.10 | 241.20 | 244.10 | - | 0.95% | 4 |
| Aug 8, 2025 | 239.60 | 241.80 | 239.60 | 241.80 | - | 0.71% | 4 |
| Aug 7, 2025 | 239.50 | 240.10 | 239.50 | 240.10 | - | -0.95% | 4 |
| Aug 6, 2025 | 244.00 | 244.00 | 242.40 | 242.40 | - | -0.33% | 4 |
| Aug 5, 2025 | 250.20 | 250.20 | 243.20 | 243.20 | - | -2.56% | 4 |
| Aug 4, 2025 | 239.30 | 249.60 | 239.30 | 249.60 | - | 6.44% | 4 |
| Aug 1, 2025 | 232.80 | 234.50 | 232.80 | 234.50 | - | -2.70% | 20 |
| Jul 31, 2025 | 242.40 | 242.40 | 241.00 | 241.00 | - | 0.50% | - |
| Jul 30, 2025 | 239.50 | 239.80 | 239.00 | 239.80 | - | 1.27% | 20 |
| Jul 29, 2025 | 234.20 | 236.80 | 234.20 | 236.80 | - | 1.15% | 70 |
| Jul 28, 2025 | 233.90 | 234.10 | 233.90 | 234.10 | - | 1.25% | - |
| Jul 25, 2025 | 232.00 | 232.00 | 231.20 | 231.20 | - | 0.57% | 70 |
| Jul 24, 2025 | 231.20 | 231.20 | 229.90 | 229.90 | - | 0.39% | - |
| Jul 23, 2025 | 227.30 | 229.00 | 227.30 | 229.00 | - | 1.01% | 70 |
| Jul 22, 2025 | 222.40 | 226.70 | 222.40 | 226.70 | - | 2.49% | 70 |
| Jul 21, 2025 | 220.90 | 221.20 | 220.90 | 221.20 | - | -0.49% | 70 |
| Jul 18, 2025 | 220.00 | 222.30 | 220.00 | 222.30 | - | 1.51% | - |
| Jul 17, 2025 | 218.30 | 219.00 | 218.30 | 219.00 | - | 0.83% | 70 |
| Jul 16, 2025 | 215.90 | 217.20 | 215.90 | 217.20 | - | -0.28% | 70 |
| Jul 15, 2025 | 216.90 | 217.80 | 216.90 | 217.80 | - | 0.41% | 70 |
| Jul 14, 2025 | 216.40 | 216.90 | 216.40 | 216.90 | - | -0.55% | 70 |
| Jul 11, 2025 | 219.50 | 219.50 | 218.10 | 218.10 | - | -0.55% | 70 |
| Jul 10, 2025 | 216.90 | 219.30 | 216.90 | 219.30 | - | 1.67% | 70 |
| Jul 9, 2025 | 218.00 | 218.00 | 215.70 | 215.70 | - | -1.69% | - |
| Jul 8, 2025 | 217.60 | 219.40 | 217.60 | 219.40 | - | 1.11% | 70 |
| Jul 7, 2025 | 215.60 | 217.00 | 215.60 | 217.00 | - | -0.09% | 70 |
| Jul 4, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | - | 0.84% | 35 |
| Jul 3, 2025 | 216.20 | 216.20 | 215.40 | 215.40 | - | -0.87% | 35 |
| Jul 2, 2025 | 216.70 | 217.30 | 216.70 | 217.30 | - | -0.23% | - |