ResMed Inc (RME.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 10 |
| Jun 05, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
| Jun 04, 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| Jun 03, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
| May 31, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| May 30, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| May 29, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| May 28, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| May 27, 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
| May 24, 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| May 23, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| May 22, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
| May 21, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| May 20, 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
| May 17, 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
| May 16, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| May 15, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| May 14, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| May 13, 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
| May 10, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| May 09, 2024 | 197.10 | 199.20 | 197.10 | 199.20 | 199.20 | 10 |
| May 08, 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
| May 08, 2024 | 0.48 Dividend | |||||
| May 07, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.22 | - |
| May 06, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.52 | - |
| May 03, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.41 | - |
| May 02, 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.07 | - |
| Apr 30, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.52 | - |
| Apr 29, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.52 | - |
| Apr 26, 2024 | 184.80 | 190.00 | 184.80 | 190.00 | 189.55 | 158 |
| Apr 25, 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.24 | - |
| Apr 24, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.99 | - |
| Apr 23, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.60 | - |
| Apr 22, 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 166.75 | - |
| Apr 19, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.30 | - |
| Apr 18, 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 160.66 | - |
| Apr 17, 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 172.94 | - |
| Apr 16, 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.89 | - |
| Apr 15, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.48 | - |
| Apr 12, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 175.78 | - |
| Apr 11, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.17 | - |
| Apr 10, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.57 | - |
| Apr 09, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 171.64 | - |
| Apr 08, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.84 | - |
| Apr 05, 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 169.79 | - |
| Apr 04, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.44 | - |
| Apr 03, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.69 | - |
| Apr 02, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 175.88 | - |
| Mar 28, 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.52 | - |
| Mar 27, 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 178.62 | - |
| Mar 26, 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 177.13 | - |
| Mar 25, 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.53 | - |
| Mar 22, 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.27 | - |
| Mar 21, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.23 | - |
| Mar 20, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.73 | - |
| Mar 19, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 174.83 | - |
| Mar 18, 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 173.73 | - |
| Mar 15, 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.28 | - |
| Mar 14, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.63 | - |
| Mar 13, 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.83 | - |
| Mar 12, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.69 | - |
| Mar 11, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.89 | - |
| Mar 08, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.63 | - |
| Mar 07, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.09 | - |
| Mar 06, 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.36 | - |
| Mar 05, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.10 | - |
| Mar 04, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.61 | - |
| Mar 01, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.47 | - |
| Feb 29, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.61 | - |
| Feb 28, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 166.90 | - |
| Feb 27, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.65 | - |
| Feb 26, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 168.70 | - |
| Feb 23, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.00 | - |
| Feb 22, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.25 | - |
| Feb 21, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 165.85 | - |
| Feb 20, 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 166.15 | - |
| Feb 19, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.25 | - |
| Feb 16, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.35 | - |
| Feb 15, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.20 | - |
| Feb 14, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.10 | - |
| Feb 13, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.20 | - |
| Feb 12, 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 169.84 | - |
| Feb 09, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.19 | - |
| Feb 08, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.84 | - |
| Feb 07, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.48 | - |
| Feb 07, 2024 | 0.48 Dividend | |||||
| Feb 06, 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.05 | - |
| Feb 05, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.09 | - |
| Feb 02, 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.34 | - |
| Feb 01, 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 174.45 | - |
| Jan 31, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 175.15 | - |
| Jan 30, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 174.90 | - |
| Jan 29, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 175.15 | - |
| Jan 26, 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.08 | - |
| Jan 25, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.42 | - |
| Jan 24, 2024 | 160.30 | 160.30 | 159.00 | 159.00 | 158.19 | 63 |
| Jan 23, 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 160.43 | - |
| Jan 22, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.69 | - |
| Jan 19, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.14 | - |
| Jan 18, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.