ResMed Inc. (FRA:RMEA)
Germany · Delayed Price · Currency is EUR 19.60
+0.10 (0.51%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:RMEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | - | 0.51% | - |
| Aug 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Aug 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Aug 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.78% | - |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.30% | - |
| Aug 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | -1.05% | - |
| Aug 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -0.52% | - |
| Aug 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | 0.53% | - |
| Aug 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | 0.53% | - |
| Aug 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | 1.61% | - |
| Aug 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | 4.49% | - |
| Aug 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | 4.09% | - |
| Aug 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | -9.04% | - |
| Aug 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | 0.53% | - |
| Aug 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | 2.75% | - |
| Aug 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | 1.68% | - |
| Aug 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 1.70% | - |
| Jul 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | -1.68% | - |
| Jul 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 0.56% | - |
| Jul 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | 2.89% | - |
| Jul 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | 4.22% | - |
| Jul 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 2.47% | - |
| Jul 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | -0.61% | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | -1.21% | - |
| Jul 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | -0.60% | - |
| Jul 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -0.60% | - |
| Jul 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | -1.76% | - |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 1.80% | - |
| Jul 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 1.83% | - |
| Jul 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | -2.38% | - |
| Jul 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | - | - |
| Jul 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | -5.08% | - |
| Jul 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | -0.56% | - |
| Jul 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | -3.78% | - |
| Jul 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | -0.54% | - |
| Jul 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | 2.20% | - |
| Jul 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | 1.11% | - |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | 5.26% | - |
| Jul 2, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.05 | 2.40% | - |
| Jul 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | -1.18% | - |
| Jun 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | -2.31% | - |
| Jun 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | 1.76% | - |
| Jun 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | -1.16% | - |
| Jun 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | 4.88% | - |
| Jun 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | 3.14% | - |
| Jun 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | - | - |
| Jun 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | 0.63% | - |
| Jun 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 2.60% | - |
| Jun 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.35 | -4.94% | - |