ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 187.20
-1.75 (-0.93%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:RME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | - | -0.32% | - |
| Apr 22, 2026 | 187.80 | 188.95 | 187.80 | 188.95 | 188.95 | -1.02% | - |
| Apr 21, 2026 | 191.20 | 191.20 | 190.90 | 190.90 | 190.90 | -0.78% | - |
| Apr 20, 2026 | 190.90 | 192.40 | 190.90 | 192.40 | 192.40 | 1.08% | - |
| Apr 17, 2026 | 189.90 | 190.45 | 189.90 | 190.35 | 190.35 | -1.17% | 30 |
| Apr 16, 2026 | 193.45 | 193.45 | 192.60 | 192.60 | 192.60 | -0.87% | - |
| Apr 15, 2026 | 194.60 | 195.00 | 194.30 | 194.30 | 194.30 | -0.15% | 290 |
| Apr 14, 2026 | 195.05 | 195.05 | 194.60 | 194.60 | 194.60 | 0.36% | - |
| Apr 13, 2026 | 192.50 | 194.00 | 192.50 | 193.90 | 193.90 | 0.54% | 80 |
| Apr 10, 2026 | 194.10 | 194.10 | 192.85 | 192.85 | 192.85 | 0.13% | - |
| Apr 9, 2026 | 196.70 | 196.70 | 192.60 | 192.60 | 192.60 | -3.02% | - |
| Apr 8, 2026 | 199.00 | 199.00 | 198.60 | 198.60 | 198.60 | 3.09% | - |
| Apr 7, 2026 | 198.00 | 198.00 | 192.65 | 192.65 | 192.65 | 2.15% | 5 |
| Apr 2, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -1.85% | - |
| Apr 1, 2026 | 193.60 | 193.60 | 192.15 | 192.15 | 192.15 | 0.21% | - |
| Mar 31, 2026 | 192.25 | 192.25 | 191.75 | 191.75 | 191.75 | 0.71% | - |
| Mar 30, 2026 | 190.85 | 190.85 | 190.40 | 190.40 | 190.40 | -0.94% | 13 |
| Mar 27, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -1.36% | - |
| Mar 26, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.79% | - |
| Mar 25, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 0.15% | - |
| Mar 24, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 1.87% | - |
| Mar 23, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -1.23% | - |
| Mar 20, 2026 | 195.85 | 195.85 | 194.90 | 194.90 | 194.90 | -1.47% | - |
| Mar 19, 2026 | 197.20 | 197.80 | 197.20 | 197.80 | 197.80 | -1.40% | - |
| Mar 18, 2026 | 202.40 | 202.40 | 200.60 | 200.60 | 200.60 | -0.40% | - |
| Mar 17, 2026 | 199.85 | 201.40 | 199.85 | 201.40 | 201.40 | -0.69% | - |
| Mar 16, 2026 | 202.20 | 202.80 | 202.20 | 202.80 | 202.80 | -0.49% | - |
| Mar 13, 2026 | 201.50 | 203.80 | 201.50 | 203.80 | 203.80 | -0.49% | - |
| Mar 12, 2026 | 204.40 | 204.80 | 204.40 | 204.80 | 204.80 | -0.24% | - |
| Mar 11, 2026 | 210.80 | 210.80 | 205.30 | 205.30 | 205.30 | -3.66% | - |
| Mar 10, 2026 | 217.40 | 217.40 | 213.10 | 213.10 | 213.10 | -0.33% | - |
| Mar 9, 2026 | 213.20 | 213.80 | 213.20 | 213.80 | 213.80 | -0.51% | - |
| Mar 6, 2026 | 219.00 | 219.00 | 214.90 | 214.90 | 214.90 | -2.94% | - |
| Mar 5, 2026 | 221.00 | 221.40 | 221.00 | 221.40 | 221.40 | 1.65% | - |
| Mar 4, 2026 | 220.70 | 220.70 | 217.80 | 217.80 | 217.80 | -0.59% | - |
| Mar 3, 2026 | 216.30 | 219.10 | 216.30 | 219.10 | 219.10 | 2.00% | - |
| Mar 2, 2026 | 213.30 | 214.80 | 213.30 | 214.80 | 214.80 | -0.28% | - |
| Feb 27, 2026 | 216.30 | 216.30 | 215.40 | 215.40 | 215.40 | 0.65% | - |
| Feb 26, 2026 | 213.10 | 214.00 | 213.10 | 214.00 | 214.00 | 0.52% | - |
| Feb 25, 2026 | 212.10 | 212.90 | 212.10 | 212.90 | 212.90 | -2.56% | - |
| Feb 24, 2026 | 220.60 | 220.60 | 216.90 | 218.50 | 218.50 | -1.58% | 19 |
| Feb 23, 2026 | 216.30 | 222.00 | 216.30 | 222.00 | 222.00 | 2.59% | 25 |
| Feb 20, 2026 | 217.30 | 217.30 | 216.40 | 216.40 | 216.40 | -1.41% | - |
| Feb 19, 2026 | 218.50 | 219.50 | 218.50 | 219.50 | 219.50 | 1.39% | - |
| Feb 18, 2026 | 215.20 | 217.40 | 215.20 | 216.50 | 216.50 | 1.50% | 4 |
| Feb 17, 2026 | 209.20 | 213.30 | 209.20 | 213.30 | 213.30 | 0.61% | - |
| Feb 16, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.81% | - |
| Feb 13, 2026 | 206.00 | 210.30 | 206.00 | 210.30 | 210.30 | -1.59% | - |
| Feb 12, 2026 | 217.20 | 217.20 | 213.70 | 213.70 | 213.70 | 0.05% | - |
| Feb 11, 2026 | 219.80 | 219.80 | 213.60 | 213.60 | 213.09 | -6.60% | 40 |