ResMed Inc. (VIE:RMD)
Austria · Delayed Price · Currency is EUR 195.05
+2.70 (1.40%)
At close: Aug 6, 2026
VIE:RMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 176.55 | 178.20 | 176.55 | 177.75 | 177.75 | -8.87% | - |
| Aug 6, 2026 | 193.90 | 195.05 | 193.90 | 195.05 | 195.05 | 1.40% | - |
| Aug 5, 2026 | 193.60 | 193.80 | 192.35 | 192.35 | 192.35 | 1.24% | - |
| Aug 4, 2026 | 188.35 | 190.00 | 185.35 | 190.00 | 190.00 | 2.04% | - |
| Aug 3, 2026 | 184.80 | 186.20 | 183.50 | 186.20 | 186.20 | 2.84% | - |
| Jul 31, 2026 | 178.90 | 182.90 | 178.90 | 181.05 | 181.05 | 0.61% | - |
| Jul 30, 2026 | 186.30 | 186.30 | 179.95 | 179.95 | 179.95 | -3.95% | - |
| Jul 29, 2026 | 183.80 | 187.35 | 182.80 | 187.35 | 187.35 | 2.32% | - |
| Jul 28, 2026 | 178.50 | 183.10 | 177.40 | 183.10 | 183.10 | 2.75% | - |
| Jul 27, 2026 | 172.80 | 178.20 | 172.25 | 178.20 | 178.20 | 2.95% | - |
| Jul 24, 2026 | 168.05 | 173.10 | 168.05 | 173.10 | 173.10 | 2.46% | 49 |
| Jul 23, 2026 | 169.00 | 169.00 | 168.05 | 168.95 | 168.95 | -0.94% | - |
| Jul 22, 2026 | 171.45 | 172.10 | 170.55 | 170.55 | 170.55 | -0.81% | - |
| Jul 21, 2026 | 172.15 | 172.40 | 171.55 | 171.95 | 171.95 | -0.35% | - |
| Jul 20, 2026 | 174.70 | 175.55 | 172.55 | 172.55 | 172.55 | -1.96% | - |
| Jul 17, 2026 | 176.15 | 176.65 | 176.00 | 176.00 | 176.00 | -0.45% | - |
| 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% | - |