ResMed Inc. (VIE:RMD)
Austria
· Delayed Price · Currency is EUR 231.60
+4.30 (1.89%)
At close: Sep 26, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 229.30 | 231.60 | 229.30 | 231.60 | 231.60 | 1.89% | - |
| Sep 25, 2025 | 230.50 | 231.90 | 227.30 | 227.30 | 227.30 | -3.03% | - |
| Sep 24, 2025 | 234.30 | 235.30 | 234.10 | 234.40 | 234.40 | 0.17% | - |
| Sep 23, 2025 | 233.60 | 234.00 | 232.10 | 234.00 | 234.00 | 1.04% | - |
| Sep 22, 2025 | 233.30 | 233.30 | 231.60 | 231.60 | 231.60 | - | - |
| Sep 19, 2025 | 232.20 | 233.50 | 231.60 | 231.60 | 231.60 | 0.35% | - |
| Sep 18, 2025 | 230.90 | 231.60 | 230.70 | 230.80 | 230.80 | 0.13% | - |
| Sep 17, 2025 | 230.10 | 230.70 | 230.10 | 230.50 | 230.50 | 0.61% | - |
| Sep 16, 2025 | 230.20 | 230.20 | 229.10 | 229.10 | 229.10 | -0.69% | - |
| Sep 15, 2025 | 230.60 | 231.30 | 230.00 | 230.70 | 230.70 | -0.26% | - |
| Sep 12, 2025 | 233.70 | 236.10 | 231.30 | 231.30 | 231.30 | -1.32% | 2 |
| Sep 11, 2025 | 231.60 | 234.40 | 231.10 | 234.40 | 234.40 | 2.58% | - |
| Sep 10, 2025 | 239.00 | 239.00 | 228.50 | 228.50 | 228.50 | -4.23% | - |
| Sep 9, 2025 | 237.70 | 238.70 | 237.70 | 238.60 | 238.60 | 0.55% | - |
| Sep 8, 2025 | 236.40 | 237.30 | 235.30 | 237.30 | 237.30 | 0.98% | - |
| Sep 5, 2025 | 235.10 | 235.10 | 234.20 | 235.00 | 235.00 | 0.77% | - |
| Sep 4, 2025 | 230.00 | 233.20 | 230.00 | 233.20 | 233.20 | 1.92% | - |
| Sep 3, 2025 | 233.20 | 233.50 | 228.80 | 228.80 | 228.80 | -1.55% | - |
| Sep 2, 2025 | 234.50 | 234.90 | 232.40 | 232.40 | 232.40 | -0.90% | - |
| Sep 1, 2025 | 234.10 | 234.50 | 234.10 | 234.50 | 234.50 | 0.95% | - |
| Aug 29, 2025 | 235.90 | 236.20 | 232.30 | 232.30 | 232.30 | -2.27% | - |
| Aug 28, 2025 | 242.30 | 242.40 | 237.70 | 237.70 | 237.70 | -1.86% | - |
| Aug 27, 2025 | 245.50 | 246.20 | 242.20 | 242.20 | 242.20 | -1.26% | - |
| Aug 26, 2025 | 245.70 | 245.70 | 244.90 | 245.30 | 245.30 | -0.97% | - |
| Aug 25, 2025 | 250.10 | 250.40 | 247.70 | 247.70 | 247.70 | -0.92% | - |
| Aug 22, 2025 | 248.60 | 250.00 | 247.70 | 250.00 | 250.00 | 0.68% | - |
| Aug 21, 2025 | 248.50 | 248.50 | 246.80 | 248.30 | 248.30 | 0.53% | - |
| Aug 20, 2025 | 245.60 | 247.00 | 245.50 | 247.00 | 247.00 | 0.57% | - |
| Aug 19, 2025 | 244.80 | 245.60 | 244.70 | 245.60 | 245.60 | -0.28% | - |
| Aug 18, 2025 | 243.60 | 246.30 | 243.60 | 246.30 | 246.30 | 1.48% | - |
| Aug 15, 2025 | 241.70 | 245.00 | 241.70 | 242.70 | 242.70 | -0.65% | - |
| Aug 14, 2025 | 245.00 | 246.40 | 244.30 | 244.30 | 244.30 | 0.16% | - |
| Aug 12, 2025 | 245.00 | 245.00 | 243.90 | 243.90 | 243.39 | -0.61% | - |
| Aug 11, 2025 | 244.60 | 245.40 | 243.70 | 245.40 | 244.89 | 1.40% | - |
| Aug 8, 2025 | 240.90 | 242.00 | 240.60 | 242.00 | 241.49 | 0.54% | - |
| Aug 7, 2025 | 240.60 | 242.60 | 240.60 | 240.70 | 240.20 | -1.23% | - |
| Aug 6, 2025 | 246.40 | 247.10 | 243.70 | 243.70 | 243.19 | -1.73% | - |
| Aug 5, 2025 | 246.80 | 250.20 | 246.80 | 248.00 | 247.48 | -1.39% | - |
| Aug 4, 2025 | 241.40 | 251.50 | 240.80 | 251.50 | 250.97 | 4.62% | - |
| Aug 1, 2025 | 244.40 | 244.40 | 233.80 | 240.40 | 239.90 | -0.29% | 154 |
| Jul 31, 2025 | 242.90 | 243.60 | 238.20 | 241.10 | 240.59 | -0.04% | - |
| Jul 30, 2025 | 239.70 | 241.20 | 238.70 | 241.20 | 240.69 | 0.58% | - |
| Jul 29, 2025 | 237.20 | 239.80 | 235.30 | 239.80 | 239.30 | 1.74% | - |
| Jul 28, 2025 | 235.10 | 235.70 | 234.40 | 235.70 | 235.21 | 1.33% | - |
| Jul 25, 2025 | 232.90 | 233.50 | 232.30 | 232.60 | 232.11 | 0.30% | - |
| Jul 24, 2025 | 231.70 | 231.90 | 230.30 | 231.90 | 231.41 | 1.09% | - |
| Jul 23, 2025 | 228.10 | 229.90 | 228.10 | 229.40 | 228.92 | 1.24% | - |
| Jul 22, 2025 | 223.10 | 226.60 | 222.90 | 226.60 | 226.12 | 1.39% | - |
| Jul 21, 2025 | 221.60 | 223.50 | 221.60 | 223.50 | 223.03 | 1.04% | - |
| Jul 18, 2025 | 221.10 | 221.20 | 220.70 | 221.20 | 220.74 | 0.45% | - |