ResMed Inc. (VIE:RMD)
Austria · Delayed Price · Currency is EUR 185.95
-0.65 (-0.35%)
At close: Apr 24, 2026
VIE:RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 187.35 | 187.35 | 186.10 | 186.15 | - | 0.11% | - |
| Apr 24, 2026 | 188.05 | 188.05 | 185.95 | 185.95 | 185.95 | -0.35% | - |
| Apr 23, 2026 | 189.40 | 189.70 | 186.60 | 186.60 | 186.60 | -1.76% | - |
| Apr 22, 2026 | 188.90 | 189.95 | 188.80 | 189.95 | 189.95 | -0.60% | - |
| Apr 21, 2026 | 192.20 | 192.70 | 191.10 | 191.10 | 191.10 | -0.91% | - |
| Apr 20, 2026 | 192.25 | 192.90 | 192.20 | 192.85 | 192.85 | -0.31% | - |
| Apr 17, 2026 | 191.00 | 193.45 | 190.25 | 193.45 | 193.45 | -0.15% | - |
| Apr 16, 2026 | 194.20 | 194.35 | 193.55 | 193.75 | 193.75 | -0.46% | - |
| Apr 15, 2026 | 196.35 | 196.35 | 194.65 | 194.65 | 194.65 | -0.69% | - |
| Apr 14, 2026 | 195.75 | 196.00 | 194.40 | 196.00 | 196.00 | 0.44% | - |
| Apr 13, 2026 | 192.80 | 195.15 | 192.80 | 195.15 | 195.15 | -0.26% | - |
| Apr 10, 2026 | 195.00 | 195.65 | 194.85 | 195.65 | 195.65 | 0.75% | - |
| Apr 9, 2026 | 197.50 | 198.15 | 194.20 | 194.20 | 194.20 | -2.36% | - |
| Apr 8, 2026 | 200.30 | 200.30 | 198.20 | 198.90 | 198.90 | 3.00% | - |
| Apr 7, 2026 | 193.40 | 194.95 | 193.10 | 193.10 | 193.10 | -0.39% | 20 |
| Apr 2, 2026 | 192.00 | 193.85 | 192.00 | 193.85 | 193.85 | 0.15% | - |
| Apr 1, 2026 | 194.80 | 194.80 | 193.45 | 193.55 | 193.55 | 0.75% | - |
| Mar 31, 2026 | 192.55 | 192.70 | 192.10 | 192.10 | 192.10 | -0.16% | - |
| Mar 30, 2026 | 190.90 | 192.65 | 190.90 | 192.40 | 192.40 | 0.05% | - |
| Mar 27, 2026 | 192.80 | 192.90 | 192.15 | 192.30 | 192.30 | -1.66% | - |
| Mar 26, 2026 | 195.45 | 197.00 | 195.05 | 195.55 | 195.55 | -0.13% | - |
| Mar 25, 2026 | 197.25 | 198.40 | 194.70 | 195.80 | 195.80 | -1.61% | 9 |
| Mar 24, 2026 | 196.70 | 199.00 | 196.35 | 199.00 | 199.00 | 0.94% | - |
| Mar 23, 2026 | 195.00 | 198.05 | 195.00 | 197.15 | 197.15 | 0.79% | - |
| Mar 20, 2026 | 196.45 | 196.45 | 195.60 | 195.60 | 195.60 | -1.16% | - |
| Mar 19, 2026 | 198.15 | 198.25 | 197.85 | 197.90 | 197.90 | -1.64% | - |
| Mar 18, 2026 | 203.20 | 203.20 | 200.70 | 201.20 | 201.20 | -1.08% | - |
| Mar 17, 2026 | 200.60 | 203.40 | 200.50 | 203.40 | 203.40 | 1.35% | - |
| Mar 16, 2026 | 202.70 | 202.70 | 200.70 | 200.70 | 200.70 | -1.18% | - |
| Mar 13, 2026 | 202.30 | 204.30 | 202.30 | 203.10 | 203.10 | 0.40% | - |
| Mar 12, 2026 | 207.50 | 207.50 | 202.30 | 202.30 | 202.30 | -2.60% | - |
| Mar 11, 2026 | 211.90 | 213.80 | 206.10 | 207.70 | 207.70 | -2.85% | - |
| Mar 10, 2026 | 217.90 | 217.90 | 213.00 | 213.80 | 213.80 | -1.66% | - |
| Mar 9, 2026 | 215.60 | 217.40 | 213.50 | 217.40 | 217.40 | 0.32% | - |
| Mar 6, 2026 | 220.10 | 220.10 | 216.70 | 216.70 | 216.70 | -0.32% | - |
| Mar 5, 2026 | 222.00 | 224.40 | 217.40 | 217.40 | 217.40 | -1.41% | 50 |
| Mar 4, 2026 | 222.00 | 223.10 | 220.50 | 220.50 | 220.50 | -1.03% | - |
| Mar 3, 2026 | 219.90 | 222.80 | 219.90 | 222.80 | 222.80 | 3.48% | - |
| Mar 2, 2026 | 217.10 | 217.70 | 214.30 | 215.30 | 215.30 | -0.37% | 4 |
| Feb 27, 2026 | 217.30 | 217.70 | 216.10 | 216.10 | 216.10 | -0.46% | - |
| Feb 26, 2026 | 214.30 | 217.10 | 214.30 | 217.10 | 217.10 | 2.36% | - |
| Feb 25, 2026 | 213.40 | 215.60 | 212.10 | 212.10 | 212.10 | -0.70% | 49 |
| Feb 24, 2026 | 221.00 | 221.60 | 213.60 | 213.60 | 213.60 | -3.35% | - |
| Feb 23, 2026 | 217.60 | 221.00 | 217.60 | 221.00 | 221.00 | 1.89% | - |
| Feb 20, 2026 | 218.40 | 218.40 | 216.90 | 216.90 | 216.90 | -0.64% | - |
| Feb 19, 2026 | 219.50 | 219.50 | 218.30 | 218.30 | 218.30 | -1.00% | - |
| Feb 18, 2026 | 216.50 | 220.50 | 216.40 | 220.50 | 220.50 | 1.57% | - |
| Feb 17, 2026 | 211.20 | 217.10 | 208.90 | 217.10 | 217.10 | 1.88% | - |
| Feb 16, 2026 | 213.00 | 213.10 | 213.00 | 213.10 | 213.10 | 0.19% | - |
| Feb 13, 2026 | 207.10 | 212.70 | 206.70 | 212.70 | 212.70 | - | - |