ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 196.15
+0.70 (0.36%)
At close: Sep 18, 2026
FRA:RME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |