ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 180.25
+7.15 (4.13%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:RME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 171.20 | 173.10 | 171.20 | 173.10 | 173.10 | 1.47% | - |
| Jul 24, 2026 | 167.70 | 170.60 | 167.70 | 170.60 | 170.60 | 2.43% | - |
| Jul 23, 2026 | 167.55 | 167.55 | 166.55 | 166.55 | 166.55 | -1.36% | - |
| Jul 22, 2026 | 170.90 | 172.90 | 168.85 | 168.85 | 168.85 | -1.49% | 20 |
| Jul 21, 2026 | 171.00 | 171.40 | 169.70 | 171.40 | 171.40 | 0.97% | 60 |
| Jul 20, 2026 | 173.00 | 173.00 | 169.75 | 169.75 | 169.75 | -3.17% | - |
| Jul 17, 2026 | 175.55 | 175.55 | 175.30 | 175.30 | 175.30 | 0.17% | - |
| Jul 16, 2026 | 172.30 | 175.00 | 172.30 | 175.00 | 175.00 | 3.00% | - |
| Jul 15, 2026 | 168.15 | 169.90 | 168.15 | 169.90 | 169.90 | 1.98% | - |
| Jul 14, 2026 | 173.45 | 173.45 | 166.60 | 166.60 | 166.60 | -2.52% | - |
| Jul 13, 2026 | 172.25 | 172.25 | 170.90 | 170.90 | 170.90 | -3.80% | - |
| Jul 10, 2026 | 181.20 | 181.20 | 177.65 | 177.65 | 177.65 | -1.47% | - |
| Jul 9, 2026 | 178.75 | 180.30 | 178.75 | 180.30 | 180.30 | -1.26% | - |
| Jul 8, 2026 | 190.35 | 193.25 | 182.60 | 182.60 | 182.60 | -2.87% | 107 |
| Jul 7, 2026 | 190.30 | 190.30 | 188.00 | 188.00 | 188.00 | 0.91% | - |
| Jul 6, 2026 | 186.05 | 188.00 | 186.05 | 186.30 | 186.30 | 0.49% | 7 |
| Jul 3, 2026 | 182.55 | 185.40 | 182.55 | 185.40 | 185.40 | 5.19% | 170 |
| Jul 2, 2026 | 175.80 | 176.25 | 175.80 | 176.25 | 176.25 | 1.53% | - |
| Jul 1, 2026 | 168.75 | 173.60 | 168.75 | 173.60 | 173.60 | 2.15% | - |
| Jun 30, 2026 | 173.55 | 173.55 | 169.95 | 169.95 | 169.95 | -2.66% | - |
| Jun 29, 2026 | 176.60 | 178.40 | 174.60 | 174.60 | 174.60 | 0.90% | 30 |
| 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% | - |