ResMed Inc. (VIE:RMD)
Austria · Delayed Price · Currency is EUR 176.80
+2.45 (1.41%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:RMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 173.10 | 176.80 | 170.80 | 176.80 | 176.80 | 1.41% | 63 |
| Jul 15, 2026 | 169.10 | 174.35 | 169.10 | 174.35 | 174.35 | 3.84% | - |
| Jul 14, 2026 | 174.20 | 174.20 | 167.90 | 167.90 | 167.90 | -3.78% | - |
| Jul 13, 2026 | 174.50 | 174.50 | 168.90 | 174.50 | 174.50 | -2.54% | 108 |
| Jul 10, 2026 | 181.95 | 183.15 | 179.05 | 179.05 | 179.05 | -1.16% | - |
| Jul 9, 2026 | 182.55 | 182.70 | 180.40 | 181.15 | 181.15 | -1.09% | - |
| Jul 8, 2026 | 191.55 | 191.55 | 183.15 | 183.15 | 183.15 | -4.14% | - |
| Jul 7, 2026 | 191.35 | 191.55 | 190.45 | 191.05 | 191.05 | 1.16% | 25 |
| Jul 6, 2026 | 186.75 | 188.85 | 186.50 | 188.85 | 188.85 | 2.08% | - |
| Jul 3, 2026 | 183.30 | 185.00 | 183.30 | 185.00 | 185.00 | 2.10% | - |
| Jul 2, 2026 | 176.30 | 181.20 | 176.05 | 181.20 | 181.20 | 2.78% | - |
| Jul 1, 2026 | 172.30 | 176.30 | 172.15 | 176.30 | 176.30 | 3.40% | - |
| Jun 30, 2026 | 174.15 | 175.55 | 170.50 | 170.50 | 170.50 | -2.74% | - |
| Jun 29, 2026 | 177.00 | 177.45 | 175.30 | 175.30 | 175.30 | -0.57% | - |
| Jun 26, 2026 | 174.25 | 176.30 | 174.25 | 176.30 | 176.30 | -0.59% | - |
| Jun 25, 2026 | 177.75 | 177.75 | 174.45 | 177.35 | 177.35 | 2.66% | 39 |
| Jun 24, 2026 | 168.55 | 172.75 | 168.55 | 172.75 | 172.75 | 3.10% | - |
| Jun 23, 2026 | 164.15 | 167.55 | 164.15 | 167.55 | 167.55 | 1.27% | 52 |
| Jun 22, 2026 | 164.20 | 165.45 | 164.20 | 165.45 | 165.45 | 0.85% | - |
| Jun 19, 2026 | 164.60 | 164.60 | 164.05 | 164.05 | 164.05 | -0.24% | - |
| Jun 18, 2026 | 161.90 | 164.45 | 160.50 | 164.45 | 164.45 | 0.61% | - |
| Jun 17, 2026 | 167.55 | 167.55 | 163.25 | 163.45 | 163.45 | -2.48% | - |
| Jun 16, 2026 | 166.25 | 167.60 | 165.20 | 167.60 | 167.60 | - | - |
| Jun 15, 2026 | 168.90 | 169.00 | 167.60 | 167.60 | 167.60 | -0.06% | - |
| Jun 12, 2026 | 166.40 | 169.70 | 166.40 | 167.70 | 167.70 | 0.36% | 7 |
| Jun 11, 2026 | 168.15 | 168.95 | 167.10 | 167.10 | 167.10 | -1.82% | - |
| Jun 10, 2026 | 169.45 | 170.20 | 169.15 | 170.20 | 170.20 | 0.65% | - |
| Jun 9, 2026 | 170.50 | 170.50 | 167.95 | 169.10 | 169.10 | 0.33% | 50 |
| Jun 8, 2026 | 170.30 | 170.45 | 168.25 | 168.55 | 168.55 | -1.40% | - |
| Jun 5, 2026 | 167.45 | 170.95 | 167.35 | 170.95 | 170.95 | 3.61% | - |
| Jun 4, 2026 | 161.50 | 165.00 | 160.90 | 165.00 | 165.00 | 3.19% | 30 |
| Jun 3, 2026 | 159.05 | 159.90 | 159.00 | 159.90 | 159.90 | -11.31% | - |
| May 26, 2026 | 178.65 | 180.35 | 178.50 | 180.30 | 180.30 | 0.47% | - |
| May 25, 2026 | 179.60 | 179.60 | 179.45 | 179.45 | 179.45 | 0.11% | - |
| May 22, 2026 | 180.20 | 180.65 | 179.25 | 179.25 | 179.25 | -0.06% | - |
| May 21, 2026 | 180.45 | 181.05 | 179.35 | 179.35 | 179.35 | -1.08% | - |
| May 20, 2026 | 179.30 | 181.30 | 179.30 | 181.30 | 181.30 | 1.09% | - |
| May 19, 2026 | 176.45 | 179.35 | 175.40 | 179.35 | 179.35 | 2.43% | - |
| May 18, 2026 | 173.15 | 175.10 | 173.15 | 175.10 | 175.10 | 0.17% | - |
| May 15, 2026 | 173.60 | 175.15 | 173.20 | 174.80 | 174.80 | 0.55% | - |
| May 14, 2026 | 172.30 | 174.05 | 172.30 | 173.85 | 173.85 | 1.17% | - |
| May 12, 2026 | 169.70 | 172.35 | 169.20 | 172.35 | 171.84 | 1.20% | - |
| May 11, 2026 | 175.65 | 175.65 | 170.30 | 170.30 | 169.79 | -2.55% | - |
| May 8, 2026 | 176.40 | 176.60 | 174.75 | 174.75 | 174.23 | -1.02% | - |
| May 7, 2026 | 178.60 | 178.60 | 176.55 | 176.55 | 176.03 | -2.30% | - |
| May 6, 2026 | 177.70 | 180.70 | 177.15 | 180.70 | 180.16 | 2.00% | - |
| May 5, 2026 | 180.80 | 180.80 | 177.15 | 177.15 | 176.62 | 0.23% | - |
| May 4, 2026 | 175.50 | 176.75 | 175.35 | 176.75 | 176.22 | -2.54% | - |
| Apr 30, 2026 | 181.50 | 181.55 | 181.20 | 181.35 | 180.81 | -0.60% | - |
| Apr 29, 2026 | 185.75 | 185.75 | 182.45 | 182.45 | 181.91 | -1.67% | - |