ResMed Inc. (VIE:RMD)
Austria · Delayed Price · Currency is EUR 203.50
+2.00 (0.99%)
At close: Aug 27, 2026
VIE:RMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 201.10 | 203.50 | 200.80 | 203.50 | 203.50 | 0.99% | - |
| Aug 26, 2026 | 201.20 | 201.50 | 200.20 | 201.50 | 201.50 | -0.64% | - |
| Aug 25, 2026 | 199.90 | 202.80 | 198.45 | 202.80 | 202.80 | 1.53% | - |
| Aug 24, 2026 | 196.35 | 199.75 | 196.35 | 199.75 | 199.75 | -0.13% | - |
| Aug 21, 2026 | 195.40 | 200.00 | 194.25 | 200.00 | 200.00 | 2.43% | - |
| Aug 20, 2026 | 196.75 | 196.75 | 195.15 | 195.25 | 195.25 | 3.21% | - |
| Aug 18, 2026 | 190.00 | 190.00 | 189.75 | 189.75 | 189.18 | -0.58% | - |
| Aug 17, 2026 | 191.75 | 191.75 | 190.85 | 190.85 | 190.28 | -2.33% | - |
| Aug 14, 2026 | 195.85 | 195.85 | 195.40 | 195.40 | 194.82 | -0.10% | - |
| Aug 13, 2026 | 195.00 | 195.60 | 195.00 | 195.60 | 195.02 | 0.62% | - |
| Aug 12, 2026 | 194.65 | 195.05 | 192.20 | 194.40 | 193.82 | 1.73% | - |
| Aug 11, 2026 | 190.85 | 191.10 | 189.55 | 191.10 | 190.53 | 4.06% | - |
| Aug 10, 2026 | 183.55 | 185.50 | 183.50 | 183.65 | 183.10 | 3.32% | - |
| Aug 7, 2026 | 176.55 | 178.20 | 176.55 | 177.75 | 177.22 | -8.87% | - |
| Aug 6, 2026 | 193.90 | 195.05 | 193.90 | 195.05 | 194.47 | 1.40% | - |
| Aug 5, 2026 | 193.60 | 193.80 | 192.35 | 192.35 | 191.78 | 1.24% | - |
| Aug 4, 2026 | 188.35 | 190.00 | 185.35 | 190.00 | 189.43 | 2.04% | - |
| Aug 3, 2026 | 184.80 | 186.20 | 183.50 | 186.20 | 185.64 | 2.84% | - |
| Jul 31, 2026 | 178.90 | 182.90 | 178.90 | 181.05 | 180.51 | 0.61% | - |
| Jul 30, 2026 | 186.30 | 186.30 | 179.95 | 179.95 | 179.41 | -3.95% | - |
| Jul 29, 2026 | 183.80 | 187.35 | 182.80 | 187.35 | 186.79 | 2.32% | - |
| Jul 28, 2026 | 178.50 | 183.10 | 177.40 | 183.10 | 182.55 | 2.75% | - |
| Jul 27, 2026 | 172.80 | 178.20 | 172.25 | 178.20 | 177.67 | 2.95% | - |
| Jul 24, 2026 | 168.05 | 173.10 | 168.05 | 173.10 | 172.58 | 2.46% | 49 |
| Jul 23, 2026 | 169.00 | 169.00 | 168.05 | 168.95 | 168.45 | -0.94% | - |
| Jul 22, 2026 | 171.45 | 172.10 | 170.55 | 170.55 | 170.04 | -0.81% | - |
| Jul 21, 2026 | 172.15 | 172.40 | 171.55 | 171.95 | 171.44 | -0.35% | - |
| Jul 20, 2026 | 174.70 | 175.55 | 172.55 | 172.55 | 172.04 | -1.96% | - |
| Jul 17, 2026 | 176.15 | 176.65 | 176.00 | 176.00 | 175.47 | -0.45% | - |
| Jul 16, 2026 | 173.10 | 176.80 | 170.80 | 176.80 | 176.27 | 1.41% | 63 |
| Jul 15, 2026 | 169.10 | 174.35 | 169.10 | 174.35 | 173.83 | 3.84% | - |
| Jul 14, 2026 | 174.20 | 174.20 | 167.90 | 167.90 | 167.40 | -3.78% | - |
| Jul 13, 2026 | 174.50 | 174.50 | 168.90 | 174.50 | 173.98 | -2.54% | 108 |
| Jul 10, 2026 | 181.95 | 183.15 | 179.05 | 179.05 | 178.52 | -1.16% | - |
| Jul 9, 2026 | 182.55 | 182.70 | 180.40 | 181.15 | 180.61 | -1.09% | - |
| Jul 8, 2026 | 191.55 | 191.55 | 183.15 | 183.15 | 182.60 | -4.14% | - |
| Jul 7, 2026 | 191.35 | 191.55 | 190.45 | 191.05 | 190.48 | 1.16% | 25 |
| Jul 6, 2026 | 186.75 | 188.85 | 186.50 | 188.85 | 188.29 | 2.08% | - |
| Jul 3, 2026 | 183.30 | 185.00 | 183.30 | 185.00 | 184.45 | 2.10% | - |
| Jul 2, 2026 | 176.30 | 181.20 | 176.05 | 181.20 | 180.66 | 2.78% | - |
| Jul 1, 2026 | 172.30 | 176.30 | 172.15 | 176.30 | 175.77 | 3.40% | - |
| Jun 30, 2026 | 174.15 | 175.55 | 170.50 | 170.50 | 169.99 | -2.74% | - |
| Jun 29, 2026 | 177.00 | 177.45 | 175.30 | 175.30 | 174.78 | -0.57% | - |
| Jun 26, 2026 | 174.25 | 176.30 | 174.25 | 176.30 | 175.77 | -0.59% | - |
| Jun 25, 2026 | 177.75 | 177.75 | 174.45 | 177.35 | 176.82 | 2.66% | 39 |
| Jun 24, 2026 | 168.55 | 172.75 | 168.55 | 172.75 | 172.23 | 3.10% | - |
| Jun 23, 2026 | 164.15 | 167.55 | 164.15 | 167.55 | 167.05 | 1.27% | 52 |
| Jun 22, 2026 | 164.20 | 165.45 | 164.20 | 165.45 | 164.96 | 0.85% | - |
| Jun 19, 2026 | 164.60 | 164.60 | 164.05 | 164.05 | 163.56 | -0.24% | - |
| Jun 18, 2026 | 161.90 | 164.45 | 160.50 | 164.45 | 163.96 | 0.61% | - |