ResMed Inc. (VIE:RMD)
Austria
· Delayed Price · Currency is EUR 213.50
-3.20 (-1.48%)
Last updated: Mar 9, 2026, 3:30 PM CET
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 12, 2026 | 217.10 | 217.10 | 212.70 | 212.70 | 212.70 | -7.32% | - |
| Feb 10, 2026 | 231.80 | 231.80 | 229.50 | 229.50 | 228.99 | - | - |
| Feb 9, 2026 | 229.30 | 229.70 | 227.70 | 229.50 | 228.99 | 0.44% | - |
| Feb 6, 2026 | 226.30 | 228.50 | 225.50 | 228.50 | 228.00 | 0.84% | - |
| Feb 5, 2026 | 223.00 | 226.60 | 223.00 | 226.60 | 226.10 | 2.81% | - |
| Feb 4, 2026 | 212.60 | 220.40 | 212.60 | 220.40 | 219.91 | 2.13% | - |
| Feb 3, 2026 | 215.90 | 216.20 | 214.50 | 215.80 | 215.32 | 1.36% | - |
| Feb 2, 2026 | 216.60 | 217.30 | 212.90 | 212.90 | 212.43 | 0.47% | - |
| Jan 30, 2026 | 220.80 | 227.70 | 208.60 | 211.90 | 211.43 | -1.85% | 49 |
| Jan 29, 2026 | 215.00 | 215.90 | 214.50 | 215.90 | 215.42 | 0.19% | - |
| Jan 28, 2026 | 214.70 | 215.50 | 214.20 | 215.50 | 215.03 | 0.42% | - |
| Jan 27, 2026 | 216.00 | 216.00 | 214.60 | 214.60 | 214.13 | - | - |
| Jan 26, 2026 | 213.00 | 214.60 | 212.50 | 214.60 | 214.13 | 0.23% | - |
| Jan 23, 2026 | 217.70 | 217.70 | 214.10 | 214.10 | 213.63 | -3.25% | - |
| Jan 22, 2026 | 222.70 | 223.00 | 221.30 | 221.30 | 220.81 | 1.19% | - |
| Jan 21, 2026 | 216.50 | 218.70 | 215.90 | 218.70 | 218.22 | -0.46% | - |
| Jan 20, 2026 | 217.80 | 219.70 | 214.50 | 219.70 | 219.22 | 1.34% | - |
| Jan 19, 2026 | 220.60 | 220.60 | 216.70 | 216.80 | 216.32 | -3.17% | - |
| Jan 16, 2026 | 225.90 | 225.90 | 223.90 | 223.90 | 223.41 | 0.54% | - |
| Jan 15, 2026 | 223.20 | 223.30 | 221.70 | 222.70 | 222.21 | 1.09% | - |
| Jan 14, 2026 | 218.60 | 220.70 | 216.20 | 220.30 | 219.81 | -0.77% | 9 |
| Jan 13, 2026 | 220.90 | 222.60 | 220.90 | 222.00 | 221.51 | 2.68% | - |
| Jan 12, 2026 | 216.00 | 216.20 | 215.40 | 216.20 | 215.72 | -0.05% | - |
| Jan 9, 2026 | 215.50 | 216.40 | 215.00 | 216.30 | 215.82 | 0.60% | - |
| Jan 8, 2026 | 212.50 | 215.00 | 212.10 | 215.00 | 214.53 | 0.70% | - |
| Jan 7, 2026 | 213.20 | 213.50 | 212.40 | 213.50 | 213.03 | 0.42% | - |
| Jan 6, 2026 | 209.30 | 212.60 | 208.70 | 212.60 | 212.13 | 1.53% | - |
| Jan 5, 2026 | 209.70 | 209.90 | 208.90 | 209.40 | 208.94 | 0.72% | - |
| Jan 2, 2026 | 206.70 | 207.90 | 205.90 | 207.90 | 207.44 | -1.00% | - |
| Dec 30, 2025 | 206.20 | 210.00 | 206.20 | 210.00 | 209.54 | 1.16% | - |
| Dec 29, 2025 | 206.90 | 207.60 | 206.70 | 207.60 | 207.14 | 0.34% | - |
| Dec 23, 2025 | 209.30 | 209.30 | 206.90 | 206.90 | 206.44 | -1.05% | - |
| Dec 22, 2025 | 209.30 | 209.30 | 207.10 | 209.10 | 208.64 | -0.10% | - |
| Dec 19, 2025 | 207.40 | 209.30 | 207.20 | 209.30 | 208.84 | 0.92% | - |
| Dec 18, 2025 | 209.80 | 210.30 | 207.40 | 207.40 | 206.94 | -1.57% | - |
| Dec 17, 2025 | 211.30 | 212.20 | 210.70 | 210.70 | 210.24 | 0.91% | - |
| Dec 16, 2025 | 214.50 | 215.80 | 208.80 | 208.80 | 208.34 | -2.88% | - |
| Dec 15, 2025 | 215.60 | 215.90 | 215.00 | 215.00 | 214.53 | 0.47% | - |
| Dec 12, 2025 | 215.10 | 215.60 | 214.00 | 214.00 | 213.53 | -0.33% | - |
| Dec 11, 2025 | 214.70 | 215.20 | 214.30 | 214.70 | 214.23 | - | - |
| Dec 10, 2025 | 220.20 | 221.60 | 214.70 | 214.70 | 214.23 | 0.61% | - |
| Dec 9, 2025 | 215.00 | 215.00 | 213.40 | 213.40 | 212.93 | -1.75% | - |
| Dec 8, 2025 | 220.30 | 220.40 | 217.20 | 217.20 | 216.72 | -1.32% | - |
| Dec 5, 2025 | 220.90 | 221.90 | 219.60 | 220.10 | 219.62 | 1.99% | - |
| Dec 4, 2025 | 215.40 | 215.80 | 214.40 | 215.80 | 215.32 | -0.23% | - |
| Dec 3, 2025 | 215.80 | 216.30 | 215.30 | 216.30 | 215.82 | -0.18% | - |
| Dec 2, 2025 | 213.80 | 216.70 | 213.80 | 216.70 | 216.22 | -0.46% | - |
| Dec 1, 2025 | 213.60 | 217.70 | 208.60 | 217.70 | 217.22 | -1.67% | 44 |
| Nov 28, 2025 | 220.50 | 221.40 | 220.30 | 221.40 | 220.91 | 0.64% | - |
| Nov 27, 2025 | 220.20 | 220.30 | 220.00 | 220.00 | 219.52 | -0.36% | - |
| Nov 26, 2025 | 221.40 | 221.40 | 220.80 | 220.80 | 220.31 | -0.27% | - |
| Nov 25, 2025 | 217.30 | 221.40 | 217.10 | 221.40 | 220.91 | 2.17% | - |
| Nov 24, 2025 | 218.20 | 218.50 | 216.70 | 216.70 | 216.22 | -0.82% | - |
| Nov 21, 2025 | 211.10 | 218.50 | 210.30 | 218.50 | 218.02 | 3.70% | - |
| Nov 20, 2025 | 213.50 | 213.50 | 210.70 | 210.70 | 210.24 | -0.94% | - |
| Nov 19, 2025 | 213.20 | 213.20 | 212.70 | 212.70 | 212.23 | 0.33% | - |
| Nov 18, 2025 | 210.50 | 212.00 | 210.50 | 212.00 | 211.53 | -0.09% | - |
| Nov 17, 2025 | 211.00 | 212.20 | 210.50 | 212.20 | 211.73 | -0.33% | - |
| Nov 14, 2025 | 216.60 | 216.60 | 212.90 | 212.90 | 212.43 | -2.29% | - |
| Nov 13, 2025 | 217.30 | 217.90 | 216.10 | 217.90 | 217.42 | 0.28% | - |
| Nov 11, 2025 | 216.40 | 217.30 | 215.70 | 217.30 | 216.30 | 0.88% | - |
| Nov 10, 2025 | 218.30 | 218.70 | 215.40 | 215.40 | 214.41 | 0.05% | - |
| Nov 7, 2025 | 216.70 | 216.70 | 214.30 | 215.30 | 214.31 | -0.05% | - |
| Nov 6, 2025 | 212.90 | 215.40 | 210.10 | 215.40 | 214.41 | 1.89% | - |
| Nov 5, 2025 | 214.30 | 214.50 | 211.40 | 211.40 | 210.43 | -1.12% | - |
| Nov 4, 2025 | 215.50 | 216.20 | 213.80 | 213.80 | 212.82 | 1.04% | - |
| Nov 3, 2025 | 215.00 | 215.40 | 211.60 | 211.60 | 210.63 | -0.98% | - |
| Oct 31, 2025 | 223.30 | 223.30 | 211.90 | 213.70 | 212.72 | -2.51% | - |
| Oct 30, 2025 | 218.40 | 220.20 | 218.30 | 219.20 | 218.20 | -0.09% | 53 |
| Oct 29, 2025 | 220.80 | 221.40 | 219.40 | 219.40 | 218.40 | -1.57% | - |
| Oct 28, 2025 | 222.30 | 225.60 | 221.90 | 222.90 | 221.88 | -0.36% | - |
| Oct 27, 2025 | 224.00 | 224.00 | 223.30 | 223.70 | 222.68 | -1.15% | - |
| Oct 24, 2025 | 229.30 | 229.30 | 226.30 | 226.30 | 225.26 | -1.44% | - |
| Oct 23, 2025 | 230.20 | 230.50 | 229.60 | 229.60 | 228.55 | -0.65% | - |
| Oct 22, 2025 | 231.30 | 232.50 | 231.10 | 231.10 | 230.04 | -0.56% | - |
| Oct 21, 2025 | 233.00 | 233.80 | 231.20 | 232.40 | 231.34 | 0.56% | - |
| Oct 20, 2025 | 229.80 | 231.10 | 229.80 | 231.10 | 230.04 | 1.81% | - |
| Oct 17, 2025 | 229.40 | 235.00 | 227.00 | 227.00 | 225.96 | -2.78% | - |
| Oct 16, 2025 | 232.00 | 233.50 | 231.70 | 233.50 | 232.43 | 0.34% | - |
| Oct 15, 2025 | 232.50 | 234.30 | 232.50 | 232.70 | 231.63 | 0.34% | - |
| Oct 14, 2025 | 240.50 | 240.50 | 231.90 | 231.90 | 230.84 | -2.28% | - |
| Oct 13, 2025 | 236.10 | 237.30 | 236.00 | 237.30 | 236.21 | 0.81% | - |
| Oct 10, 2025 | 240.60 | 240.60 | 235.40 | 235.40 | 234.32 | -3.01% | - |
| Oct 9, 2025 | 242.90 | 243.80 | 242.70 | 242.70 | 241.59 | 0.71% | - |