ResMed Inc. (FRA:RMEA)
Germany
· Delayed Price · Currency is EUR 21.60
+0.60 (2.86%)
At close: Dec 5, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Nov 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Nov 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 21, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 100 |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | -0.93% | - |
| Nov 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 0.94% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | 0.95% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -4.55% | - |
| Oct 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | 1.85% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.55 | -0.92% | - |
| Oct 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | - | - |
| Oct 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | -0.91% | - |
| Oct 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | -1.79% | - |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -1.75% | - |
| Oct 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Oct 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -0.88% | - |
| Oct 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 1.79% | - |
| Oct 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | - | - |
| Oct 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -1.75% | - |
| Oct 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Oct 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -2.54% | - |
| Oct 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | -0.84% | - |
| Oct 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -0.83% | - |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 1.69% | - |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 0.85% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | 0.86% | - |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 2.65% | - |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -1.74% | - |
| Oct 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Sep 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Sep 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | 0.89% | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | - | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -2.61% | - |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Sep 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Sep 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Sep 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Sep 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Sep 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -0.88% | - |
| Sep 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Sep 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -2.56% | - |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | - | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | 0.86% | - |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | - | - |
| Sep 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 1.75% | - |
| Sep 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | - | - |
| Sep 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | - | - |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -0.86% | - |
| Aug 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -2.52% | - |
| Aug 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -1.65% | - |
| Aug 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | 0.83% | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | -2.44% | - |
| Aug 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 0.82% | - |
| Aug 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | - | - |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | - | - |
| Aug 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 0.83% | - |
| Aug 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | 0.83% | - |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - | - |
| Aug 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | -0.83% | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | 0.83% | - |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | -0.83% | - |
| Aug 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 0.83% | - |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 0.84% | - |
| Aug 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | 1.71% | - |
| Aug 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | -2.50% | - |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -2.44% | - |
| Aug 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 4.24% | - |
| Aug 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -0.84% | - |
| Aug 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | - | - |
| Jul 31, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | 1.71% | - |
| Jul 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | 1.74% | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | - | - |
| Jul 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | 0.88% | - |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | 0.88% | - |
| Jul 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - | - |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | 2.73% | - |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 0.92% | - |
| Jul 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - | - |
| Jul 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | 0.93% | - |