ResMed Inc. (FRA:RME)
Germany
· Delayed Price · Currency is EUR 214.10
-0.90 (-0.42%)
At close: Dec 4, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.80 | 220.80 | 218.00 | 218.00 | 218.00 | 1.82% | - |
| Dec 4, 2025 | 214.80 | 214.80 | 214.10 | 214.10 | 214.10 | -0.42% | - |
| Dec 3, 2025 | 214.60 | 215.00 | 214.60 | 215.00 | 215.00 | 0.33% | - |
| Dec 2, 2025 | 212.80 | 214.30 | 212.80 | 214.30 | 214.30 | 0.14% | - |
| Dec 1, 2025 | 212.30 | 214.00 | 211.90 | 214.00 | 214.00 | -3.08% | 25 |
| Nov 28, 2025 | 219.30 | 220.80 | 219.30 | 220.80 | 220.80 | 0.87% | - |
| Nov 27, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -0.50% | - |
| Nov 26, 2025 | 220.30 | 220.30 | 220.00 | 220.00 | 220.00 | 0.78% | - |
| Nov 25, 2025 | 216.40 | 218.30 | 216.40 | 218.30 | 218.30 | 1.63% | - |
| Nov 24, 2025 | 217.00 | 217.00 | 214.80 | 214.80 | 214.80 | 1.13% | - |
| Nov 21, 2025 | 209.80 | 212.40 | 209.80 | 212.40 | 212.40 | 0.43% | - |
| Nov 20, 2025 | 213.30 | 213.50 | 211.50 | 211.50 | 211.50 | 0.14% | 25 |
| Nov 19, 2025 | 211.50 | 211.50 | 211.20 | 211.20 | 211.20 | - | - |
| Nov 18, 2025 | 209.20 | 211.20 | 209.20 | 211.20 | 211.20 | 0.52% | - |
| Nov 17, 2025 | 209.90 | 210.10 | 209.90 | 210.10 | 210.10 | -1.55% | - |
| Nov 14, 2025 | 215.30 | 215.30 | 213.40 | 213.40 | 213.40 | -2.11% | - |
| Nov 13, 2025 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 0.18% | - |
| Nov 12, 2025 | 217.30 | 218.80 | 217.30 | 217.60 | 217.08 | 0.88% | 150 |
| Nov 11, 2025 | 215.40 | 215.70 | 215.40 | 215.70 | 215.19 | 0.84% | - |
| Nov 10, 2025 | 217.50 | 217.50 | 213.90 | 213.90 | 213.39 | -0.42% | - |
| Nov 7, 2025 | 215.60 | 218.90 | 214.80 | 214.80 | 214.29 | 1.27% | 534 |
| Nov 6, 2025 | 212.30 | 212.30 | 212.10 | 212.10 | 211.60 | 0.19% | - |
| Nov 5, 2025 | 213.50 | 213.50 | 211.70 | 211.70 | 211.20 | -0.38% | - |
| Nov 4, 2025 | 214.40 | 214.40 | 212.30 | 212.50 | 211.99 | -1.25% | 100 |
| Nov 3, 2025 | 211.90 | 215.20 | 211.90 | 215.20 | 214.69 | 2.14% | 19 |
| Oct 31, 2025 | 216.80 | 216.80 | 210.70 | 210.70 | 210.20 | -4.01% | - |
| Oct 30, 2025 | 217.80 | 219.50 | 217.80 | 219.50 | 218.98 | -0.09% | - |
| Oct 29, 2025 | 220.50 | 220.50 | 219.70 | 219.70 | 219.18 | -1.08% | - |
| Oct 28, 2025 | 221.60 | 222.20 | 221.60 | 222.10 | 221.57 | -0.27% | 30 |
| Oct 27, 2025 | 223.30 | 223.30 | 222.70 | 222.70 | 222.17 | -1.98% | - |
| Oct 24, 2025 | 226.70 | 227.20 | 226.70 | 227.20 | 226.66 | -0.39% | - |
| Oct 23, 2025 | 229.00 | 229.00 | 228.10 | 228.10 | 227.56 | -1.21% | - |
| Oct 22, 2025 | 230.20 | 230.90 | 230.20 | 230.90 | 230.35 | 0.57% | - |
| Oct 21, 2025 | 231.00 | 231.00 | 229.60 | 229.60 | 229.05 | -0.22% | 7 |
| Oct 20, 2025 | 229.10 | 230.10 | 229.10 | 230.10 | 229.55 | - | - |
| Oct 17, 2025 | 228.60 | 230.10 | 228.60 | 230.10 | 229.55 | -1.07% | - |
| Oct 16, 2025 | 230.40 | 232.60 | 230.40 | 232.60 | 232.05 | 0.43% | - |
| Oct 15, 2025 | 231.80 | 235.30 | 231.60 | 231.60 | 231.05 | -0.64% | 18 |
| Oct 14, 2025 | 234.10 | 234.10 | 233.10 | 233.10 | 232.55 | -0.77% | - |
| Oct 13, 2025 | 234.40 | 239.30 | 234.40 | 234.90 | 234.34 | -0.76% | 40 |
| Oct 10, 2025 | 240.20 | 240.20 | 236.70 | 236.70 | 236.14 | -2.67% | - |
| Oct 9, 2025 | 241.70 | 243.20 | 241.70 | 243.20 | 242.62 | 0.83% | 50 |
| Oct 8, 2025 | 242.90 | 246.50 | 241.20 | 241.20 | 240.63 | 0.37% | 125 |
| Oct 7, 2025 | 239.50 | 243.50 | 239.50 | 240.30 | 239.73 | -0.58% | 4 |
| Oct 6, 2025 | 238.30 | 241.70 | 238.00 | 241.70 | 241.13 | 1.94% | 102 |
| Oct 3, 2025 | 235.20 | 237.10 | 235.20 | 237.10 | 236.54 | 0.55% | 10 |
| Oct 2, 2025 | 230.00 | 235.80 | 230.00 | 235.80 | 235.24 | 1.33% | 6 |
| Oct 1, 2025 | 231.20 | 232.70 | 231.20 | 232.70 | 232.15 | 0.56% | - |
| Sep 30, 2025 | 229.90 | 232.80 | 229.90 | 231.40 | 230.85 | 1.45% | 22 |
| Sep 29, 2025 | 232.60 | 232.60 | 228.10 | 228.10 | 227.56 | 0.09% | - |
| Sep 26, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.36 | -1.00% | - |
| Sep 25, 2025 | 232.40 | 232.40 | 230.20 | 230.20 | 229.65 | -2.54% | 20 |
| Sep 24, 2025 | 232.80 | 236.20 | 232.80 | 236.20 | 235.64 | 2.61% | 22 |
| Sep 23, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 229.65 | - | - |
| Sep 22, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 229.65 | -0.35% | - |
| Sep 19, 2025 | 231.10 | 231.10 | 231.00 | 231.00 | 230.45 | 0.70% | - |
| Sep 18, 2025 | 229.90 | 229.90 | 229.40 | 229.40 | 228.85 | -0.61% | - |
| Sep 17, 2025 | 228.90 | 230.80 | 228.90 | 230.80 | 230.25 | 0.79% | - |
| Sep 16, 2025 | 229.30 | 229.30 | 229.00 | 229.00 | 228.46 | -0.69% | - |
| Sep 15, 2025 | 229.40 | 230.60 | 229.40 | 230.60 | 230.05 | -0.69% | - |
| Sep 12, 2025 | 233.20 | 233.20 | 232.20 | 232.20 | 231.65 | 0.35% | - |
| Sep 11, 2025 | 230.40 | 231.40 | 230.40 | 231.40 | 230.85 | 0.13% | - |
| Sep 10, 2025 | 237.60 | 241.60 | 231.10 | 231.10 | 230.55 | -2.57% | 1 |
| Sep 9, 2025 | 236.60 | 237.20 | 236.60 | 237.20 | 236.64 | 1.58% | - |
| Sep 8, 2025 | 235.40 | 235.40 | 233.50 | 233.50 | 232.94 | -0.38% | - |
| Sep 5, 2025 | 233.80 | 234.40 | 233.80 | 234.40 | 233.84 | 1.82% | - |
| Sep 4, 2025 | 230.10 | 230.20 | 230.10 | 230.20 | 229.65 | 0.70% | - |
| Sep 3, 2025 | 231.90 | 231.90 | 228.60 | 228.60 | 228.06 | -1.97% | - |
| Sep 2, 2025 | 233.70 | 233.70 | 233.20 | 233.20 | 232.65 | -0.04% | - |
| Sep 1, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 232.75 | 0.30% | - |
| Aug 29, 2025 | 234.90 | 237.90 | 232.60 | 232.60 | 232.05 | -2.27% | 15 |
| Aug 28, 2025 | 241.10 | 241.10 | 238.00 | 238.00 | 237.43 | -1.82% | - |
| Aug 27, 2025 | 244.40 | 244.40 | 242.40 | 242.40 | 241.82 | -0.45% | - |
| Aug 26, 2025 | 244.40 | 244.40 | 243.50 | 243.50 | 242.92 | -1.93% | - |
| Aug 25, 2025 | 250.20 | 250.20 | 248.30 | 248.30 | 247.71 | 0.20% | 12 |
| Aug 22, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.21 | 0.53% | - |
| Aug 21, 2025 | 247.10 | 247.10 | 246.50 | 246.50 | 245.91 | -0.36% | - |
| Aug 20, 2025 | 244.50 | 247.40 | 244.50 | 247.40 | 246.81 | 1.89% | - |
| Aug 19, 2025 | 244.20 | 244.20 | 242.80 | 242.80 | 242.22 | 0.12% | - |
| Aug 18, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 241.92 | -0.41% | - |
| Aug 15, 2025 | 241.90 | 243.50 | 241.90 | 243.50 | 242.92 | -0.12% | - |
| Aug 14, 2025 | 244.60 | 244.60 | 243.80 | 243.80 | 243.22 | 0.41% | - |
| Aug 13, 2025 | 241.40 | 242.80 | 241.40 | 242.80 | 241.71 | -0.33% | - |
| Aug 12, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 242.51 | -0.20% | - |
| Aug 11, 2025 | 241.20 | 244.10 | 241.20 | 244.10 | 243.01 | 0.95% | - |
| Aug 8, 2025 | 239.60 | 241.80 | 239.60 | 241.80 | 240.72 | 0.71% | - |
| Aug 7, 2025 | 239.50 | 240.10 | 239.50 | 240.10 | 239.02 | -0.95% | - |
| Aug 6, 2025 | 244.00 | 244.00 | 242.40 | 242.40 | 241.31 | -0.33% | - |
| Aug 5, 2025 | 250.20 | 250.20 | 243.20 | 243.20 | 242.11 | -2.56% | - |
| Aug 4, 2025 | 239.30 | 249.60 | 239.30 | 249.60 | 248.48 | 6.44% | 4 |
| Aug 1, 2025 | 232.80 | 234.50 | 232.80 | 234.50 | 233.45 | -2.70% | - |
| Jul 31, 2025 | 242.40 | 242.40 | 241.00 | 241.00 | 239.92 | 0.50% | - |
| Jul 30, 2025 | 239.50 | 239.80 | 239.00 | 239.80 | 238.73 | 1.27% | 20 |
| Jul 29, 2025 | 234.20 | 236.80 | 234.20 | 236.80 | 235.74 | 1.15% | - |
| Jul 28, 2025 | 233.90 | 234.10 | 233.90 | 234.10 | 233.05 | 1.25% | - |
| Jul 25, 2025 | 232.00 | 232.00 | 231.20 | 231.20 | 230.16 | 0.57% | - |
| Jul 24, 2025 | 231.20 | 231.20 | 229.90 | 229.90 | 228.87 | 0.39% | - |
| Jul 23, 2025 | 227.30 | 229.00 | 227.30 | 229.00 | 227.97 | 1.01% | - |
| Jul 22, 2025 | 222.40 | 226.70 | 222.40 | 226.70 | 225.68 | 2.49% | - |
| Jul 21, 2025 | 220.90 | 221.20 | 220.90 | 221.20 | 220.21 | -0.49% | - |