ResMed Inc. (VIE:RMD)
Austria · Delayed Price · Currency is EUR 159.05
-21.25 (-11.79%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 28, 2026 | 189.80 | 189.80 | 185.55 | 185.55 | 185.00 | -1.67% | - |
| Apr 27, 2026 | 187.35 | 188.70 | 186.10 | 188.70 | 188.14 | 1.48% | - |
| Apr 24, 2026 | 188.05 | 188.05 | 185.95 | 185.95 | 185.40 | -0.35% | - |
| Apr 23, 2026 | 189.40 | 189.70 | 186.60 | 186.60 | 186.05 | -1.76% | - |
| Apr 22, 2026 | 188.90 | 189.95 | 188.80 | 189.95 | 189.39 | -0.60% | - |
| Apr 21, 2026 | 192.20 | 192.70 | 191.10 | 191.10 | 190.53 | -0.91% | - |
| Apr 20, 2026 | 192.25 | 192.90 | 192.20 | 192.85 | 192.28 | -0.31% | - |
| Apr 17, 2026 | 191.00 | 193.45 | 190.25 | 193.45 | 192.87 | -0.15% | - |
| Apr 16, 2026 | 194.20 | 194.35 | 193.55 | 193.75 | 193.17 | -0.46% | - |
| Apr 15, 2026 | 196.35 | 196.35 | 194.65 | 194.65 | 194.07 | -0.69% | - |
| Apr 14, 2026 | 195.75 | 196.00 | 194.40 | 196.00 | 195.42 | 0.44% | - |
| Apr 13, 2026 | 192.80 | 195.15 | 192.80 | 195.15 | 194.57 | -0.26% | - |
| Apr 10, 2026 | 195.00 | 195.65 | 194.85 | 195.65 | 195.07 | 0.75% | - |
| Apr 9, 2026 | 197.50 | 198.15 | 194.20 | 194.20 | 193.62 | -2.36% | - |
| Apr 8, 2026 | 200.30 | 200.30 | 198.20 | 198.90 | 198.31 | 3.00% | - |
| Apr 7, 2026 | 193.40 | 194.95 | 193.10 | 193.10 | 192.53 | -0.39% | 20 |
| Apr 2, 2026 | 192.00 | 193.85 | 192.00 | 193.85 | 193.27 | 0.15% | - |
| Apr 1, 2026 | 194.80 | 194.80 | 193.45 | 193.55 | 192.97 | 0.75% | - |
| Mar 31, 2026 | 192.55 | 192.70 | 192.10 | 192.10 | 191.53 | -0.16% | - |
| Mar 30, 2026 | 190.90 | 192.65 | 190.90 | 192.40 | 191.83 | 0.05% | - |
| Mar 27, 2026 | 192.80 | 192.90 | 192.15 | 192.30 | 191.73 | -1.66% | - |
| Mar 26, 2026 | 195.45 | 197.00 | 195.05 | 195.55 | 194.97 | -0.13% | - |
| Mar 25, 2026 | 197.25 | 198.40 | 194.70 | 195.80 | 195.22 | -1.61% | 9 |
| Mar 24, 2026 | 196.70 | 199.00 | 196.35 | 199.00 | 198.41 | 0.94% | - |
| Mar 23, 2026 | 195.00 | 198.05 | 195.00 | 197.15 | 196.56 | 0.79% | - |
| Mar 20, 2026 | 196.45 | 196.45 | 195.60 | 195.60 | 195.02 | -1.16% | - |
| Mar 19, 2026 | 198.15 | 198.25 | 197.85 | 197.90 | 197.31 | -1.64% | - |
| Mar 18, 2026 | 203.20 | 203.20 | 200.70 | 201.20 | 200.60 | -1.08% | - |
| Mar 17, 2026 | 200.60 | 203.40 | 200.50 | 203.40 | 202.80 | 1.35% | - |
| Mar 16, 2026 | 202.70 | 202.70 | 200.70 | 200.70 | 200.10 | -1.18% | - |
| Mar 13, 2026 | 202.30 | 204.30 | 202.30 | 203.10 | 202.50 | 0.40% | - |
| Mar 12, 2026 | 207.50 | 207.50 | 202.30 | 202.30 | 201.70 | -2.60% | - |