ResMed Inc. (VIE:RMD)
Austria · Delayed Price · Currency is EUR 215.80
-0.50 (-0.23%)
At close: Dec 4, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 215.40 | 215.80 | 214.40 | 215.80 | 215.80 | -0.23% | - |
| Dec 3, 2025 | 215.80 | 216.30 | 215.30 | 216.30 | 216.30 | -0.18% | - |
| Dec 2, 2025 | 213.80 | 216.70 | 213.80 | 216.70 | 216.70 | -0.46% | - |
| Dec 1, 2025 | 213.60 | 217.70 | 208.60 | 217.70 | 217.70 | -1.67% | 44 |
| Nov 28, 2025 | 220.50 | 221.40 | 220.30 | 221.40 | 221.40 | 0.64% | - |
| Nov 27, 2025 | 220.20 | 220.30 | 220.00 | 220.00 | 220.00 | -0.36% | - |
| Nov 26, 2025 | 221.40 | 221.40 | 220.80 | 220.80 | 220.80 | -0.27% | - |
| Nov 25, 2025 | 217.30 | 221.40 | 217.10 | 221.40 | 221.40 | 2.17% | - |
| Nov 24, 2025 | 218.20 | 218.50 | 216.70 | 216.70 | 216.70 | -0.82% | - |
| Nov 21, 2025 | 211.10 | 218.50 | 210.30 | 218.50 | 218.50 | 3.70% | - |
| Nov 20, 2025 | 213.50 | 213.50 | 210.70 | 210.70 | 210.70 | -0.94% | - |
| Nov 19, 2025 | 213.20 | 213.20 | 212.70 | 212.70 | 212.70 | 0.33% | - |
| Nov 18, 2025 | 210.50 | 212.00 | 210.50 | 212.00 | 212.00 | -0.09% | - |
| Nov 17, 2025 | 211.00 | 212.20 | 210.50 | 212.20 | 212.20 | -0.33% | - |
| Nov 14, 2025 | 216.60 | 216.60 | 212.90 | 212.90 | 212.90 | -2.29% | - |
| Nov 13, 2025 | 217.30 | 217.90 | 216.10 | 217.90 | 217.90 | 0.28% | - |
| Nov 11, 2025 | 216.40 | 217.30 | 215.70 | 217.30 | 216.78 | 0.88% | - |
| Nov 10, 2025 | 218.30 | 218.70 | 215.40 | 215.40 | 214.89 | 0.05% | - |
| Nov 7, 2025 | 216.70 | 216.70 | 214.30 | 215.30 | 214.79 | -0.05% | - |
| Nov 6, 2025 | 212.90 | 215.40 | 210.10 | 215.40 | 214.89 | 1.89% | - |
| Nov 5, 2025 | 214.30 | 214.50 | 211.40 | 211.40 | 210.90 | -1.12% | - |
| Nov 4, 2025 | 215.50 | 216.20 | 213.80 | 213.80 | 213.29 | 1.04% | - |
| Nov 3, 2025 | 215.00 | 215.40 | 211.60 | 211.60 | 211.10 | -0.98% | - |
| Oct 31, 2025 | 223.30 | 223.30 | 211.90 | 213.70 | 213.19 | -2.51% | - |
| Oct 30, 2025 | 218.40 | 220.20 | 218.30 | 219.20 | 218.68 | -0.09% | 53 |
| Oct 29, 2025 | 220.80 | 221.40 | 219.40 | 219.40 | 218.88 | -1.57% | - |
| Oct 28, 2025 | 222.30 | 225.60 | 221.90 | 222.90 | 222.37 | -0.36% | - |
| Oct 27, 2025 | 224.00 | 224.00 | 223.30 | 223.70 | 223.17 | -1.15% | - |
| Oct 24, 2025 | 229.30 | 229.30 | 226.30 | 226.30 | 225.76 | -1.44% | - |
| Oct 23, 2025 | 230.20 | 230.50 | 229.60 | 229.60 | 229.05 | -0.65% | - |
| Oct 22, 2025 | 231.30 | 232.50 | 231.10 | 231.10 | 230.55 | -0.56% | - |
| Oct 21, 2025 | 233.00 | 233.80 | 231.20 | 232.40 | 231.85 | 0.56% | - |
| Oct 20, 2025 | 229.80 | 231.10 | 229.80 | 231.10 | 230.55 | 1.81% | - |
| Oct 17, 2025 | 229.40 | 235.00 | 227.00 | 227.00 | 226.46 | -2.78% | - |
| Oct 16, 2025 | 232.00 | 233.50 | 231.70 | 233.50 | 232.94 | 0.34% | - |
| Oct 15, 2025 | 232.50 | 234.30 | 232.50 | 232.70 | 232.15 | 0.34% | - |
| Oct 14, 2025 | 240.50 | 240.50 | 231.90 | 231.90 | 231.35 | -2.28% | - |
| Oct 13, 2025 | 236.10 | 237.30 | 236.00 | 237.30 | 236.73 | 0.81% | - |
| Oct 10, 2025 | 240.60 | 240.60 | 235.40 | 235.40 | 234.84 | -3.01% | - |
| Oct 9, 2025 | 242.90 | 243.80 | 242.70 | 242.70 | 242.12 | 0.71% | - |
| Oct 8, 2025 | 244.00 | 244.30 | 241.00 | 241.00 | 240.43 | -0.12% | - |
| Oct 7, 2025 | 240.70 | 242.30 | 240.70 | 241.30 | 240.73 | 0.84% | - |
| Oct 6, 2025 | 238.80 | 240.60 | 238.80 | 239.30 | 238.73 | 0.67% | - |
| Oct 3, 2025 | 236.40 | 237.70 | 236.30 | 237.70 | 237.13 | 1.54% | - |
| Oct 2, 2025 | 230.80 | 234.10 | 230.40 | 234.10 | 233.54 | 1.21% | - |
| Oct 1, 2025 | 231.80 | 232.90 | 231.30 | 231.30 | 230.75 | -1.15% | - |
| Sep 30, 2025 | 230.60 | 234.00 | 230.40 | 234.00 | 233.44 | 1.30% | - |
| Sep 29, 2025 | 233.00 | 235.00 | 231.00 | 231.00 | 230.45 | -0.26% | - |
| Sep 26, 2025 | 229.30 | 231.60 | 229.30 | 231.60 | 231.05 | 1.89% | - |
| Sep 25, 2025 | 230.50 | 231.90 | 227.30 | 227.30 | 226.76 | -3.03% | - |