ResMed Inc. (RME.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:01PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 199.30 | 199.50 | 199.30 | 199.50 | 199.50 | 96 |
| Apr 30, 2024 | 200.80 | 200.80 | 199.85 | 199.85 | 199.85 | - |
| Apr 29, 2024 | 201.00 | 201.00 | 197.10 | 198.45 | 198.45 | 96 |
| Apr 26, 2024 | 186.00 | 190.05 | 186.00 | 190.05 | 190.05 | 100 |
| Apr 25, 2024 | 168.95 | 168.95 | 168.00 | 168.00 | 168.00 | - |
| Apr 24, 2024 | 170.90 | 174.10 | 170.90 | 171.65 | 171.65 | 19 |
| Apr 23, 2024 | 167.65 | 171.00 | 167.55 | 171.00 | 171.00 | 500 |
| Apr 22, 2024 | 166.45 | 168.25 | 166.45 | 168.25 | 168.25 | - |
| Apr 19, 2024 | 164.55 | 166.35 | 164.55 | 166.35 | 166.35 | - |
| Apr 18, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
| Apr 17, 2024 | 172.40 | 172.40 | 165.00 | 166.10 | 166.10 | 75 |
| Apr 16, 2024 | 172.45 | 172.85 | 172.45 | 172.85 | 172.85 | - |
| Apr 15, 2024 | 173.15 | 175.70 | 173.15 | 175.70 | 175.70 | - |
| Apr 12, 2024 | 175.15 | 176.70 | 175.15 | 176.70 | 176.70 | - |
| Apr 11, 2024 | 178.55 | 182.00 | 178.55 | 178.60 | 178.60 | 15 |
| Apr 10, 2024 | 177.30 | 177.85 | 177.30 | 177.85 | 177.85 | 40 |
| Apr 09, 2024 | 171.25 | 172.40 | 171.25 | 172.40 | 172.40 | - |
| Apr 08, 2024 | 172.35 | 174.05 | 172.35 | 174.05 | 174.05 | 12 |
| Apr 05, 2024 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 80 |
| Apr 04, 2024 | 172.10 | 172.10 | 171.35 | 171.35 | 171.35 | - |
| Apr 03, 2024 | 170.10 | 173.65 | 170.10 | 173.65 | 173.65 | - |
| Apr 02, 2024 | 174.55 | 174.55 | 170.95 | 170.95 | 170.95 | 70 |
| Mar 28, 2024 | 179.60 | 182.15 | 179.60 | 182.15 | 182.15 | - |
| Mar 27, 2024 | 177.80 | 179.35 | 177.80 | 179.35 | 179.35 | - |
| Mar 26, 2024 | 176.75 | 180.00 | 176.75 | 180.00 | 180.00 | 12 |
| Mar 25, 2024 | 175.50 | 178.05 | 175.50 | 178.05 | 178.05 | - |
| Mar 22, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
| Mar 21, 2024 | 174.30 | 179.10 | 174.30 | 179.10 | 179.10 | 5 |
| Mar 20, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
| Mar 19, 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
| Mar 18, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - |
| Mar 15, 2024 | 174.35 | 174.35 | 173.40 | 173.40 | 173.40 | - |
| Mar 14, 2024 | 175.35 | 176.45 | 175.35 | 176.45 | 176.45 | - |
| Mar 13, 2024 | 178.00 | 178.00 | 174.80 | 174.80 | 174.80 | 60 |
| Mar 12, 2024 | 172.20 | 177.60 | 172.20 | 177.60 | 177.60 | 26 |
| Mar 11, 2024 | 169.40 | 170.45 | 169.30 | 169.30 | 169.30 | 15 |
| Mar 08, 2024 | 174.20 | 174.20 | 172.45 | 172.45 | 172.45 | - |
| Mar 07, 2024 | 173.45 | 173.45 | 172.50 | 173.25 | 173.25 | 124 |
| Mar 06, 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | - |
| Mar 05, 2024 | 165.80 | 166.20 | 165.80 | 166.20 | 166.20 | - |
| Mar 04, 2024 | 161.20 | 163.75 | 161.20 | 163.75 | 163.75 | 25 |
| Mar 01, 2024 | 161.10 | 161.10 | 158.35 | 158.35 | 158.35 | - |
| Feb 29, 2024 | 161.40 | 161.40 | 159.40 | 159.40 | 159.40 | - |
| Feb 28, 2024 | 168.60 | 168.80 | 162.80 | 162.80 | 162.80 | 49 |
| Feb 27, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| Feb 26, 2024 | 167.95 | 169.20 | 167.95 | 169.20 | 169.20 | 75 |
| Feb 23, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Feb 22, 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
| Feb 21, 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 11 |
| Feb 20, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
| Feb 19, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - |
| Feb 16, 2024 | 167.95 | 167.95 | 167.40 | 167.40 | 167.40 | - |
| Feb 15, 2024 | 166.70 | 169.35 | 166.70 | 169.35 | 169.35 | - |
| Feb 14, 2024 | 165.85 | 166.60 | 165.85 | 166.60 | 166.60 | 55 |
| Feb 13, 2024 | 167.65 | 167.65 | 165.85 | 165.85 | 165.85 | - |
| Feb 12, 2024 | 170.70 | 170.70 | 168.55 | 168.55 | 168.55 | 60 |
| Feb 09, 2024 | 168.75 | 170.55 | 168.75 | 170.55 | 170.55 | - |
| Feb 08, 2024 | 171.30 | 171.55 | 171.30 | 171.55 | 171.55 | - |
| Feb 07, 2024 | 175.40 | 175.40 | 173.30 | 173.30 | 173.30 | - |
| Feb 07, 2024 | 0.48 Dividend | |||||
| Feb 06, 2024 | 175.10 | 175.10 | 173.05 | 173.05 | 172.57 | - |
| Feb 05, 2024 | 176.00 | 177.95 | 176.00 | 177.95 | 177.46 | - |
| Feb 02, 2024 | 176.85 | 179.80 | 176.60 | 176.60 | 176.11 | 130 |
| Feb 01, 2024 | 174.55 | 177.20 | 174.55 | 175.75 | 175.26 | 26 |
| Jan 31, 2024 | 174.60 | 175.95 | 174.60 | 175.55 | 175.06 | 30 |
| Jan 30, 2024 | 178.80 | 178.80 | 174.15 | 174.15 | 173.67 | 6 |
| Jan 29, 2024 | 173.50 | 180.30 | 173.50 | 178.80 | 178.30 | 10 |
| Jan 26, 2024 | 173.00 | 177.25 | 173.00 | 175.45 | 174.96 | 18 |
| Jan 25, 2024 | 172.10 | 174.00 | 170.10 | 170.10 | 169.63 | 127 |
| Jan 24, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.26 | - |
| Jan 23, 2024 | 160.45 | 161.15 | 160.45 | 160.55 | 160.10 | 40 |
| Jan 22, 2024 | 159.00 | 162.70 | 159.00 | 162.00 | 161.55 | 356 |
| Jan 19, 2024 | 157.25 | 157.25 | 156.30 | 156.30 | 155.87 | - |
| Jan 18, 2024 | 155.95 | 158.10 | 155.95 | 158.10 | 157.66 | - |
| Jan 17, 2024 | 154.95 | 155.00 | 154.95 | 155.00 | 154.57 | - |
| Jan 16, 2024 | 157.25 | 157.25 | 156.10 | 157.15 | 156.71 | 16 |
| Jan 15, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.46 | - |
| Jan 12, 2024 | 160.35 | 163.90 | 159.90 | 159.90 | 159.46 | 53 |
| Jan 11, 2024 | 160.05 | 161.05 | 160.05 | 161.05 | 160.60 | - |
| Jan 10, 2024 | 161.00 | 164.25 | 160.05 | 160.05 | 159.61 | 120 |
| Jan 09, 2024 | 156.05 | 165.05 | 156.05 | 165.05 | 164.59 | 20 |
| Jan 08, 2024 | 150.75 | 154.00 | 150.75 | 152.65 | 152.23 | 33 |
| Jan 05, 2024 | 151.70 | 152.45 | 151.70 | 152.45 | 152.03 | - |
| Jan 04, 2024 | 150.30 | 151.95 | 150.30 | 151.95 | 151.53 | - |
| Jan 03, 2024 | 155.10 | 155.10 | 152.25 | 152.25 | 151.83 | - |
| Jan 02, 2024 | 154.40 | 157.90 | 154.40 | 157.90 | 157.46 | 55 |
| Dec 29, 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 156.61 | 6 |
| Dec 28, 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 153.82 | - |
| Dec 27, 2023 | 155.45 | 155.45 | 155.45 | 155.45 | 155.02 | - |
| Dec 22, 2023 | 157.20 | 158.30 | 157.10 | 158.30 | 157.86 | 50 |
| Dec 21, 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 157.36 | - |
| Dec 20, 2023 | 156.85 | 160.05 | 156.85 | 160.05 | 159.61 | 25 |
| Dec 19, 2023 | 156.00 | 158.15 | 155.85 | 158.15 | 157.71 | 103 |
| Dec 18, 2023 | 153.55 | 153.55 | 153.55 | 153.55 | 153.12 | - |
| Dec 15, 2023 | 156.35 | 156.35 | 156.35 | 156.35 | 155.92 | - |
| Dec 14, 2023 | 156.35 | 159.15 | 156.35 | 159.15 | 158.71 | 6 |
| Dec 13, 2023 | 154.10 | 156.30 | 154.10 | 156.30 | 155.87 | 100 |
| Dec 12, 2023 | 150.20 | 150.20 | 150.20 | 150.20 | 149.78 | - |
| Dec 11, 2023 | 152.70 | 152.70 | 151.90 | 152.45 | 152.03 | 42 |
| Dec 08, 2023 | 150.10 | 153.75 | 150.10 | 150.75 | 150.33 | 163 |
| *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.