ResMed Inc. (FRA:RMEA)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
At close: Feb 20, 2026
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Feb 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Feb 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | - |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Feb 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Feb 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | 0.90% | - |
| Feb 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | 1.83% | - |
| Feb 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | 0.93% | - |
| Feb 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.55 | 4.85% | - |
| Feb 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | -1.90% | - |
| Feb 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -1.87% | - |
| Jan 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 2.88% | - |
| Jan 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | -1.89% | - |
| Jan 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | - | - |
| Jan 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | - | - |
| Jan 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | -2.75% | - |
| Jan 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | 2.83% | - |
| Jan 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | - | - |
| Jan 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | -0.93% | - |
| Jan 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | -2.73% | - |
| Jan 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | 0.92% | - |
| Jan 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | 2.83% | - |
| Jan 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | -1.85% | - |
| Jan 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.55 | 2.86% | - |
| Jan 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | 0.96% | - |
| Jan 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | - |
| Jan 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | 1.96% | - |
| Jan 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 0.99% | - |
| Jan 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.15 | - | - |
| Jan 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.15 | 1.00% | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.96 | -3.85% | - |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | 93 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | - |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | - |
| Dec 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | - |
| Dec 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | 100 |
| Dec 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | - |
| Dec 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | -1.89% | - |
| Dec 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | - | - |
| Dec 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | - | - |
| Dec 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | 0.95% | - |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -3.67% | - |
| Dec 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | 3.81% | - |
| Dec 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -1.87% | - |
| Dec 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | -0.93% | - |