ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 163.00
+6.50 (4.15%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:RME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 155.70 | 163.00 | 155.70 | 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 |
| Apr 16, 2026 | 193.45 | 193.45 | 192.60 | 192.60 | 192.03 | -0.87% | - |
| Apr 15, 2026 | 194.60 | 195.00 | 194.30 | 194.30 | 193.73 | -0.15% | 290 |
| Apr 14, 2026 | 195.05 | 195.05 | 194.60 | 194.60 | 194.03 | 0.36% | - |
| Apr 13, 2026 | 192.50 | 194.00 | 192.50 | 193.90 | 193.33 | 0.54% | 80 |
| Apr 10, 2026 | 194.10 | 194.10 | 192.85 | 192.85 | 192.28 | 0.13% | - |
| Apr 9, 2026 | 196.70 | 196.70 | 192.60 | 192.60 | 192.03 | -3.02% | - |
| Apr 8, 2026 | 199.00 | 199.00 | 198.60 | 198.60 | 198.02 | 3.09% | - |
| Apr 7, 2026 | 198.00 | 198.00 | 192.65 | 192.65 | 192.08 | 2.15% | 5 |
| Apr 2, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.04 | -1.85% | - |
| Apr 1, 2026 | 193.60 | 193.60 | 192.15 | 192.15 | 191.58 | 0.21% | - |
| Mar 31, 2026 | 192.25 | 192.25 | 191.75 | 191.75 | 191.19 | 0.71% | - |
| Mar 30, 2026 | 190.85 | 190.85 | 190.40 | 190.40 | 189.84 | -0.94% | 13 |
| Mar 27, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 191.63 | -1.36% | - |
| Mar 26, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.28 | -0.79% | - |
| Mar 25, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 195.82 | 0.15% | - |
| Mar 24, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 195.52 | 1.87% | - |
| Mar 23, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 191.93 | -1.23% | - |