ResMed Inc. (FRA:RMEA)
Germany · Delayed Price · Currency is EUR 19.20
-0.20 (-1.03%)
At close: Sep 18, 2026
FRA:RMEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Sep 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Sep 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Sep 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Sep 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Sep 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Sep 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Sep 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Sep 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Aug 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Aug 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Aug 26, 2026 | 19.60 | 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% | - |