ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 173.05
-0.20 (-0.12%)
At close: Jun 26, 2026
FRA:RME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -0.12% | - |
| Jun 25, 2026 | 175.15 | 175.15 | 173.25 | 173.25 | 173.25 | 3.34% | 6 |
| Jun 24, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 1.73% | - |
| Jun 23, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.92% | 2 |
| Jun 22, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -0.34% | - |
| Jun 19, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | 1.61% | - |
| Jun 18, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | -3.07% | - |
| Jun 17, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 0.51% | - |
| Jun 16, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -1.49% | - |
| Jun 15, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.30% | - |
| Jun 12, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -0.84% | - |
| Jun 11, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -1.30% | - |
| Jun 10, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | 0.86% | - |
| Jun 9, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.77% | - |
| Jun 8, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -0.41% | - |
| Jun 5, 2026 | 164.70 | 170.25 | 164.70 | 170.00 | 170.00 | 7.29% | 40 |
| Jun 4, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -2.79% | - |
| Jun 3, 2026 | 155.70 | 163.00 | 155.70 | 163.00 | 163.00 | 4.15% | - |
| Jun 2, 2026 | 159.20 | 159.20 | 156.50 | 156.50 | 156.50 | -3.22% | - |
| Jun 1, 2026 | 163.30 | 163.30 | 161.70 | 161.70 | 161.70 | -5.58% | - |
| May 29, 2026 | 173.05 | 173.05 | 171.25 | 171.25 | 171.25 | -2.59% | 4 |
| May 28, 2026 | 176.75 | 176.75 | 175.80 | 175.80 | 175.80 | -0.45% | - |
| May 27, 2026 | 177.05 | 177.05 | 176.60 | 176.60 | 176.60 | -0.84% | - |
| May 26, 2026 | 178.55 | 178.55 | 178.10 | 178.10 | 178.10 | -0.34% | - |
| May 25, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.25% | - |
| May 22, 2026 | 180.15 | 180.15 | 179.15 | 179.15 | 179.15 | -0.31% | - |
| May 21, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -0.17% | - |
| May 20, 2026 | 179.30 | 180.00 | 179.30 | 180.00 | 180.00 | 3.12% | - |
| May 19, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 0.32% | - |
| May 18, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.23% | - |
| May 15, 2026 | 172.65 | 174.40 | 172.65 | 174.40 | 174.40 | 1.63% | - |
| May 14, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.09% | - |
| May 13, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.49 | 1.75% | - |
| May 12, 2026 | 168.95 | 171.00 | 168.95 | 171.00 | 170.50 | -2.29% | - |
| May 11, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.48 | -0.51% | - |
| May 8, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.38 | -0.62% | - |
| May 7, 2026 | 178.20 | 178.50 | 177.00 | 177.00 | 176.48 | -1.67% | 5 |
| May 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.47 | -0.08% | - |
| May 5, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 179.62 | 2.45% | - |
| May 4, 2026 | 172.35 | 175.85 | 172.35 | 175.85 | 175.33 | -2.52% | 520 |
| Apr 30, 2026 | 180.65 | 180.65 | 180.40 | 180.40 | 179.87 | -0.99% | - |
| Apr 29, 2026 | 185.05 | 185.05 | 182.20 | 182.20 | 181.66 | -1.51% | - |
| Apr 28, 2026 | 188.55 | 188.55 | 185.00 | 185.00 | 184.46 | -1.41% | 50 |
| Apr 27, 2026 | 186.55 | 187.65 | 186.55 | 187.65 | 187.10 | 0.43% | - |
| Apr 24, 2026 | 187.20 | 187.20 | 186.85 | 186.85 | 186.30 | -0.19% | - |
| Apr 23, 2026 | 188.35 | 188.35 | 187.20 | 187.20 | 186.65 | -0.93% | - |
| Apr 22, 2026 | 187.80 | 188.95 | 187.80 | 188.95 | 188.39 | -1.02% | - |
| Apr 21, 2026 | 191.20 | 191.20 | 190.90 | 190.90 | 190.34 | -0.78% | - |
| Apr 20, 2026 | 190.90 | 192.40 | 190.90 | 192.40 | 191.83 | 1.08% | - |
| Apr 17, 2026 | 189.90 | 190.45 | 189.90 | 190.35 | 189.79 | -1.17% | 30 |