ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 208.40
+3.90 (1.91%)
Last updated: Oct 13, 2026, 3:42 PM CET
FRA:RME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 208.80 | 208.80 | 208.40 | 208.40 | 208.40 | 1.91% | 2 |
| Oct 12, 2026 | 204.60 | 204.60 | 204.50 | 204.50 | 204.50 | 0.59% | 2 |
| Oct 9, 2026 | 201.10 | 203.30 | 201.10 | 203.30 | 203.30 | 2.32% | - |
| Oct 8, 2026 | 200.80 | 200.80 | 198.70 | 198.70 | 198.70 | 0.71% | - |
| Oct 7, 2026 | 195.50 | 197.30 | 195.50 | 197.30 | 197.30 | -0.35% | - |
| Oct 6, 2026 | 197.80 | 198.00 | 197.80 | 198.00 | 198.00 | -0.25% | 25 |
| Oct 5, 2026 | 194.55 | 198.50 | 194.00 | 198.50 | 198.50 | 1.69% | 6 |
| Oct 2, 2026 | 195.90 | 195.90 | 195.20 | 195.20 | 195.20 | 0.26% | - |
| Oct 1, 2026 | 193.25 | 194.70 | 193.25 | 194.70 | 194.70 | 0.83% | - |
| Sep 30, 2026 | 195.60 | 195.60 | 193.10 | 193.10 | 193.10 | -0.46% | 15 |
| Sep 29, 2026 | 194.30 | 194.30 | 194.00 | 194.00 | 194.00 | 1.23% | - |
| Sep 28, 2026 | 193.75 | 193.75 | 191.65 | 191.65 | 191.65 | -0.78% | - |
| Sep 25, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.44% | - |
| Sep 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.83% | - |
| Sep 23, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.82% | - |
| Sep 22, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.79% | - |
| Sep 21, 2026 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | -0.31% | - |
| Sep 18, 2026 | 198.25 | 198.25 | 196.15 | 196.15 | 196.15 | 0.36% | - |
| Sep 17, 2026 | 198.65 | 198.65 | 195.45 | 195.45 | 195.45 | 0.31% | - |
| Sep 16, 2026 | 197.95 | 197.95 | 194.85 | 194.85 | 194.85 | -0.46% | - |
| Sep 15, 2026 | 192.45 | 195.75 | 192.45 | 195.75 | 195.75 | 2.11% | - |
| Sep 14, 2026 | 187.35 | 191.70 | 187.35 | 191.70 | 191.70 | 2.62% | - |
| Sep 11, 2026 | 188.55 | 188.55 | 186.80 | 186.80 | 186.80 | 0.27% | - |
| Sep 10, 2026 | 188.30 | 188.30 | 186.30 | 186.30 | 186.30 | 0.24% | - |
| Sep 9, 2026 | 188.30 | 188.30 | 185.85 | 185.85 | 185.85 | -2.95% | - |
| Sep 8, 2026 | 195.30 | 195.30 | 191.50 | 191.50 | 191.50 | -2.10% | - |
| Sep 7, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 1.58% | - |
| Sep 4, 2026 | 196.20 | 196.20 | 192.55 | 192.55 | 192.55 | -1.61% | - |
| Sep 3, 2026 | 198.20 | 198.20 | 195.70 | 195.70 | 195.70 | -2.15% | - |
| Sep 2, 2026 | 198.70 | 200.00 | 198.70 | 200.00 | 200.00 | -2.30% | - |
| Sep 1, 2026 | 206.00 | 206.00 | 204.70 | 204.70 | 204.70 | 0.89% | - |
| Aug 31, 2026 | 206.20 | 206.20 | 202.90 | 202.90 | 202.90 | -0.05% | - |
| Aug 28, 2026 | 201.30 | 203.00 | 201.30 | 203.00 | 203.00 | 1.81% | - |
| Aug 27, 2026 | 200.60 | 200.60 | 199.40 | 199.40 | 199.40 | 0.15% | - |
| Aug 26, 2026 | 200.60 | 200.60 | 199.10 | 199.10 | 199.10 | 1.01% | - |
| Aug 25, 2026 | 198.60 | 198.60 | 197.10 | 197.10 | 197.10 | 0.41% | - |
| Aug 24, 2026 | 195.00 | 196.30 | 191.15 | 196.30 | 196.30 | 0.59% | 16 |
| Aug 21, 2026 | 194.45 | 195.15 | 194.45 | 195.15 | 195.15 | 0.03% | - |
| Aug 20, 2026 | 196.05 | 196.05 | 195.10 | 195.10 | 195.10 | 1.02% | - |
| Aug 19, 2026 | 188.70 | 193.70 | 188.70 | 193.70 | 193.13 | 0.03% | - |
| Aug 18, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.08 | 0.49% | 5 |
| Aug 17, 2026 | 192.60 | 192.70 | 192.60 | 192.70 | 192.14 | -0.31% | 5 |
| Aug 14, 2026 | 195.60 | 195.60 | 193.30 | 193.30 | 192.74 | 0.08% | - |
| Aug 13, 2026 | 193.25 | 193.25 | 193.15 | 193.15 | 192.59 | 0.55% | - |
| Aug 12, 2026 | 194.00 | 194.00 | 192.10 | 192.10 | 191.54 | 2.10% | - |
| Aug 11, 2026 | 190.05 | 190.05 | 188.15 | 188.15 | 187.60 | 1.92% | - |
| Aug 10, 2026 | 182.70 | 184.60 | 182.70 | 184.60 | 184.06 | 7.58% | - |
| Aug 7, 2026 | 173.20 | 173.50 | 171.60 | 171.60 | 171.10 | -10.90% | 13 |
| Aug 6, 2026 | 197.25 | 197.25 | 192.60 | 192.60 | 192.04 | 0.97% | 1 |
| Aug 5, 2026 | 192.85 | 192.85 | 190.75 | 190.75 | 190.19 | 0.39% | - |