ResMed Inc. (FRA:RMEA)
Germany · Delayed Price · Currency is EUR 18.80
+0.10 (0.53%)
At close: Mar 27, 2026
FRA:RMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Mar 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Mar 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Mar 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Mar 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Mar 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Mar 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Mar 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Mar 13, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -0.50% | 200 |
| Mar 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Mar 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Mar 9, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -2.80% | 500 |
| Mar 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Mar 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Mar 3, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 5.71% | - |
| Mar 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Feb 26, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 3.85% | 1,000 |
| Feb 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Feb 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| 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% | - |