ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 199.10
+2.00 (1.01%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:RME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | - | 1.78% | - |
| 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% | - |
| Aug 4, 2026 | 187.40 | 190.00 | 186.60 | 190.00 | 189.44 | 2.21% | 24 |
| Aug 3, 2026 | 182.55 | 185.90 | 182.55 | 185.90 | 185.36 | 3.80% | - |
| Jul 31, 2026 | 180.80 | 180.80 | 179.10 | 179.10 | 178.58 | -0.86% | - |
| Jul 30, 2026 | 183.65 | 183.65 | 180.65 | 180.65 | 180.12 | -2.51% | - |
| Jul 29, 2026 | 182.30 | 185.30 | 182.30 | 185.30 | 184.76 | 2.80% | - |
| Jul 28, 2026 | 177.45 | 180.25 | 177.45 | 180.25 | 179.72 | 4.13% | - |
| Jul 27, 2026 | 171.20 | 173.10 | 171.20 | 173.10 | 172.59 | 1.47% | - |
| Jul 24, 2026 | 167.70 | 170.60 | 167.70 | 170.60 | 170.10 | 2.43% | - |
| Jul 23, 2026 | 167.55 | 167.55 | 166.55 | 166.55 | 166.06 | -1.36% | - |
| Jul 22, 2026 | 170.90 | 172.90 | 168.85 | 168.85 | 168.36 | -1.49% | 20 |
| Jul 21, 2026 | 171.00 | 171.40 | 169.70 | 171.40 | 170.90 | 0.97% | 60 |
| Jul 20, 2026 | 173.00 | 173.00 | 169.75 | 169.75 | 169.25 | -3.17% | - |
| Jul 17, 2026 | 175.55 | 175.55 | 175.30 | 175.30 | 174.79 | 0.17% | - |
| Jul 16, 2026 | 172.30 | 175.00 | 172.30 | 175.00 | 174.49 | 3.00% | - |
| Jul 15, 2026 | 168.15 | 169.90 | 168.15 | 169.90 | 169.40 | 1.98% | - |
| Jul 14, 2026 | 173.45 | 173.45 | 166.60 | 166.60 | 166.11 | -2.52% | - |
| Jul 13, 2026 | 172.25 | 172.25 | 170.90 | 170.90 | 170.40 | -3.80% | - |
| Jul 10, 2026 | 181.20 | 181.20 | 177.65 | 177.65 | 177.13 | -1.47% | - |
| Jul 9, 2026 | 178.75 | 180.30 | 178.75 | 180.30 | 179.77 | -1.26% | - |
| Jul 8, 2026 | 190.35 | 193.25 | 182.60 | 182.60 | 182.07 | -2.87% | 107 |
| Jul 7, 2026 | 190.30 | 190.30 | 188.00 | 188.00 | 187.45 | 0.91% | - |
| Jul 6, 2026 | 186.05 | 188.00 | 186.05 | 186.30 | 185.76 | 0.49% | 7 |
| Jul 3, 2026 | 182.55 | 185.40 | 182.55 | 185.40 | 184.86 | 5.19% | 170 |
| Jul 2, 2026 | 175.80 | 176.25 | 175.80 | 176.25 | 175.73 | 1.53% | - |
| Jul 1, 2026 | 168.75 | 173.60 | 168.75 | 173.60 | 173.09 | 2.15% | - |
| Jun 30, 2026 | 173.55 | 173.55 | 169.95 | 169.95 | 169.45 | -2.66% | - |
| Jun 29, 2026 | 176.60 | 178.40 | 174.60 | 174.60 | 174.09 | 0.90% | 30 |
| Jun 26, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 172.54 | -0.12% | - |
| Jun 25, 2026 | 175.15 | 175.15 | 173.25 | 173.25 | 172.74 | 3.34% | 6 |
| Jun 24, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.16 | 1.73% | - |
| Jun 23, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.32 | 0.92% | 2 |
| Jun 22, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 162.82 | -0.34% | - |
| Jun 19, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.37 | 1.61% | - |
| Jun 18, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 160.78 | -3.07% | - |