ResMed Inc. (FRA:RMEA)
Germany · Delayed Price · Currency is EUR 21.00
+0.20 (0.96%)
Last updated: Dec 2, 2025, 8:05 AM CET
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Nov 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Nov 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 21, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 100 |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | -0.93% | - |
| Nov 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 0.94% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | 0.95% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -4.55% | - |
| Oct 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | 1.85% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.55 | -0.92% | - |
| Oct 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | - | - |
| Oct 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | -0.91% | - |
| Oct 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | -1.79% | - |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -1.75% | - |
| Oct 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Oct 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -0.88% | - |
| Oct 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 1.79% | - |
| Oct 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | - | - |
| Oct 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -1.75% | - |
| Oct 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Oct 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -2.54% | - |
| Oct 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | -0.84% | - |
| Oct 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -0.83% | - |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 1.69% | - |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 0.85% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | 0.86% | - |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 2.65% | - |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -1.74% | - |
| Oct 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Sep 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Sep 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | 0.89% | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | - | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -2.61% | - |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |