ResMed Inc. (VIE:RMD)
Austria · Delayed Price · Currency is EUR 199.45
-3.85 (-1.89%)
At close: Oct 8, 2026
VIE:RMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 202.00 | 202.10 | 199.45 | 199.45 | 199.45 | -1.89% | - |
| Oct 7, 2026 | 196.80 | 203.30 | 196.80 | 203.30 | 203.30 | 2.42% | - |
| Oct 6, 2026 | 199.50 | 199.60 | 198.50 | 198.50 | 198.50 | 0.48% | - |
| Oct 5, 2026 | 195.50 | 197.55 | 194.20 | 197.55 | 197.55 | 0.71% | - |
| Oct 2, 2026 | 196.75 | 197.25 | 196.15 | 196.15 | 196.15 | -0.86% | - |
| Oct 1, 2026 | 194.35 | 197.85 | 194.35 | 197.85 | 197.85 | 0.53% | - |
| Sep 30, 2026 | 196.45 | 196.80 | 195.55 | 196.80 | 196.80 | 0.87% | - |
| Sep 29, 2026 | 195.65 | 196.10 | 195.10 | 195.10 | 195.10 | 1.32% | - |
| Sep 28, 2026 | 194.80 | 194.80 | 192.55 | 192.55 | 192.55 | -1.41% | - |
| Sep 25, 2026 | 193.85 | 195.30 | 193.70 | 195.30 | 195.30 | 0.10% | - |
| Sep 24, 2026 | 194.45 | 196.85 | 194.45 | 195.10 | 195.10 | 0.15% | - |
| Sep 23, 2026 | 196.20 | 196.20 | 194.80 | 194.80 | 194.80 | -0.97% | 58 |
| Sep 22, 2026 | 195.25 | 197.80 | 195.25 | 196.70 | 196.70 | 0.46% | - |
| Sep 21, 2026 | 196.85 | 196.85 | 195.80 | 195.80 | 195.80 | -1.41% | - |
| Sep 18, 2026 | 199.75 | 199.75 | 198.30 | 198.60 | 198.60 | 1.07% | - |
| Sep 17, 2026 | 200.10 | 201.30 | 196.50 | 196.50 | 196.50 | -0.78% | - |
| Sep 16, 2026 | 199.55 | 199.55 | 196.70 | 198.05 | 198.05 | -1.32% | 116 |
| Sep 15, 2026 | 193.20 | 200.70 | 193.20 | 200.70 | 200.70 | 4.61% | 58 |
| Sep 14, 2026 | 189.40 | 192.80 | 188.35 | 191.85 | 191.85 | 2.92% | - |
| Sep 11, 2026 | 189.40 | 190.60 | 186.40 | 186.40 | 186.40 | -1.14% | - |
| Sep 10, 2026 | 189.05 | 189.15 | 187.95 | 188.55 | 188.55 | -0.21% | - |
| Sep 9, 2026 | 191.35 | 192.15 | 188.95 | 188.95 | 188.95 | -1.02% | - |
| Sep 8, 2026 | 196.50 | 197.70 | 190.90 | 190.90 | 190.90 | -2.73% | 58 |
| Sep 7, 2026 | 196.80 | 196.80 | 196.25 | 196.25 | 196.25 | 0.64% | - |
| Sep 4, 2026 | 197.25 | 197.25 | 195.00 | 195.00 | 195.00 | -1.24% | - |
| Sep 3, 2026 | 198.75 | 203.10 | 197.45 | 197.45 | 197.45 | -2.73% | - |
| Sep 2, 2026 | 199.80 | 203.00 | 199.55 | 203.00 | 203.00 | 0.64% | - |
| Sep 1, 2026 | 206.80 | 206.90 | 201.70 | 201.70 | 201.70 | -2.89% | - |
| Aug 31, 2026 | 207.10 | 207.70 | 205.40 | 207.70 | 207.70 | 0.39% | - |
| Aug 28, 2026 | 202.30 | 206.90 | 202.20 | 206.90 | 206.90 | 1.67% | - |
| 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% | - |