ResMed Inc. (FRA:RMEA)
Germany · Delayed Price · Currency is EUR 15.30
-0.20 (-1.29%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jun 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Jun 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -7.02% | - |
| May 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| May 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| May 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| May 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| May 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| May 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| May 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| May 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| May 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| May 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| May 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| May 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.65% | - |
| May 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | -8.47% | - |
| May 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - | 250 |
| May 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 0.57% | - |
| May 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - | - |
| May 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - | - |
| May 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 1.73% | - |
| May 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -1.70% | - |
| Apr 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | -2.22% | - |
| Apr 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | -1.64% | - |
| Apr 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | 1.10% | - |
| Apr 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | -0.55% | - |
| Apr 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | -1.09% | - |
| Apr 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 1.10% | - |
| Apr 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | -2.15% | - |
| Apr 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | -0.53% | - |
| Apr 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | 0.54% | - |
| Apr 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | -1.59% | - |
| Apr 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | -1.56% | - |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | 2.13% | - |
| Apr 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | - | - |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | -1.05% | - |
| Apr 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -1.04% | - |
| Apr 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | -1.54% | - |
| Apr 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 3.17% | - |
| Apr 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | 1.07% | - |
| Apr 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | -1.58% | - |
| Apr 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | 1.60% | - |
| Mar 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | 1.08% | - |
| Mar 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | -1.60% | - |
| Mar 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | 0.53% | - |
| Mar 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | -3.11% | - |
| Mar 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | 1.58% | - |
| Mar 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | - |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -1.04% | - |