ResMed Inc. (VIE:RMD)
Austria · Delayed Price · Currency is EUR 193.85
+0.30 (0.16%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 192.00 | 193.85 | 192.00 | 193.85 | 193.85 | 0.15% | - |
| Apr 1, 2026 | 194.80 | 194.80 | 193.45 | 193.55 | 193.55 | 0.75% | - |
| Mar 31, 2026 | 192.55 | 192.70 | 192.10 | 192.10 | 192.10 | -0.16% | - |
| Mar 30, 2026 | 190.90 | 192.65 | 190.90 | 192.40 | 192.40 | 0.05% | - |
| Mar 27, 2026 | 192.80 | 192.90 | 192.15 | 192.30 | 192.30 | -1.66% | - |
| Mar 26, 2026 | 195.45 | 197.00 | 195.05 | 195.55 | 195.55 | -0.13% | - |
| Mar 25, 2026 | 197.25 | 198.40 | 194.70 | 195.80 | 195.80 | -1.61% | 9 |
| Mar 24, 2026 | 196.70 | 199.00 | 196.35 | 199.00 | 199.00 | 0.94% | - |
| Mar 23, 2026 | 195.00 | 198.05 | 195.00 | 197.15 | 197.15 | 0.79% | - |
| Mar 20, 2026 | 196.45 | 196.45 | 195.60 | 195.60 | 195.60 | -1.16% | - |
| Mar 19, 2026 | 198.15 | 198.25 | 197.85 | 197.90 | 197.90 | -1.64% | - |
| Mar 18, 2026 | 203.20 | 203.20 | 200.70 | 201.20 | 201.20 | -1.08% | - |
| Mar 17, 2026 | 200.60 | 203.40 | 200.50 | 203.40 | 203.40 | 1.35% | - |
| Mar 16, 2026 | 202.70 | 202.70 | 200.70 | 200.70 | 200.70 | -1.18% | - |
| Mar 13, 2026 | 202.30 | 204.30 | 202.30 | 203.10 | 203.10 | 0.40% | - |
| Mar 12, 2026 | 207.50 | 207.50 | 202.30 | 202.30 | 202.30 | -2.60% | - |
| Mar 11, 2026 | 211.90 | 213.80 | 206.10 | 207.70 | 207.70 | -2.85% | - |
| Mar 10, 2026 | 217.90 | 217.90 | 213.00 | 213.80 | 213.80 | -1.66% | - |
| Mar 9, 2026 | 215.60 | 217.40 | 213.50 | 217.40 | 217.40 | 0.32% | - |
| Mar 6, 2026 | 220.10 | 220.10 | 216.70 | 216.70 | 216.70 | -0.32% | - |
| Mar 5, 2026 | 222.00 | 224.40 | 217.40 | 217.40 | 217.40 | -1.41% | 50 |
| Mar 4, 2026 | 222.00 | 223.10 | 220.50 | 220.50 | 220.50 | -1.03% | - |
| Mar 3, 2026 | 219.90 | 222.80 | 219.90 | 222.80 | 222.80 | 3.48% | - |
| Mar 2, 2026 | 217.10 | 217.70 | 214.30 | 215.30 | 215.30 | -0.37% | 4 |
| Feb 27, 2026 | 217.30 | 217.70 | 216.10 | 216.10 | 216.10 | -0.46% | - |
| Feb 26, 2026 | 214.30 | 217.10 | 214.30 | 217.10 | 217.10 | 2.36% | - |
| Feb 25, 2026 | 213.40 | 215.60 | 212.10 | 212.10 | 212.10 | -0.70% | 49 |
| Feb 24, 2026 | 221.00 | 221.60 | 213.60 | 213.60 | 213.60 | -3.35% | - |
| Feb 23, 2026 | 217.60 | 221.00 | 217.60 | 221.00 | 221.00 | 1.89% | - |
| Feb 20, 2026 | 218.40 | 218.40 | 216.90 | 216.90 | 216.90 | -0.64% | - |
| Feb 19, 2026 | 219.50 | 219.50 | 218.30 | 218.30 | 218.30 | -1.00% | - |
| Feb 18, 2026 | 216.50 | 220.50 | 216.40 | 220.50 | 220.50 | 1.57% | - |
| Feb 17, 2026 | 211.20 | 217.10 | 208.90 | 217.10 | 217.10 | 1.88% | - |
| Feb 16, 2026 | 213.00 | 213.10 | 213.00 | 213.10 | 213.10 | 0.19% | - |
| Feb 13, 2026 | 207.10 | 212.70 | 206.70 | 212.70 | 212.70 | - | - |
| Feb 12, 2026 | 217.10 | 217.10 | 212.70 | 212.70 | 212.70 | -7.32% | - |
| Feb 10, 2026 | 231.80 | 231.80 | 229.50 | 229.50 | 228.99 | - | - |
| Feb 9, 2026 | 229.30 | 229.70 | 227.70 | 229.50 | 228.99 | 0.44% | - |
| Feb 6, 2026 | 226.30 | 228.50 | 225.50 | 228.50 | 228.00 | 0.84% | - |
| Feb 5, 2026 | 223.00 | 226.60 | 223.00 | 226.60 | 226.10 | 2.81% | - |
| Feb 4, 2026 | 212.60 | 220.40 | 212.60 | 220.40 | 219.91 | 2.13% | - |
| Feb 3, 2026 | 215.90 | 216.20 | 214.50 | 215.80 | 215.32 | 1.36% | - |
| Feb 2, 2026 | 216.60 | 217.30 | 212.90 | 212.90 | 212.43 | 0.47% | - |
| Jan 30, 2026 | 220.80 | 227.70 | 208.60 | 211.90 | 211.43 | -1.85% | 49 |
| Jan 29, 2026 | 215.00 | 215.90 | 214.50 | 215.90 | 215.42 | 0.19% | - |
| Jan 28, 2026 | 214.70 | 215.50 | 214.20 | 215.50 | 215.03 | 0.42% | - |
| Jan 27, 2026 | 216.00 | 216.00 | 214.60 | 214.60 | 214.13 | - | - |
| Jan 26, 2026 | 213.00 | 214.60 | 212.50 | 214.60 | 214.13 | 0.23% | - |
| Jan 23, 2026 | 217.70 | 217.70 | 214.10 | 214.10 | 213.63 | -3.25% | - |
| Jan 22, 2026 | 222.70 | 223.00 | 221.30 | 221.30 | 220.81 | 1.19% | - |