ResMed Inc (RME.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1 |
| Jul 03, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
| Jul 02, 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
| Jul 01, 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
| Jun 28, 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
| Jun 27, 2024 | 174.10 | 177.15 | 174.10 | 177.15 | 177.15 | 1 |
| Jun 26, 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| Jun 25, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Jun 24, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
| Jun 21, 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| Jun 20, 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| Jun 19, 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| Jun 18, 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| Jun 17, 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
| Jun 14, 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - |
| Jun 13, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
| Jun 12, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| Jun 11, 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| Jun 10, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
| Jun 07, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Jun 06, 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - |
| Jun 05, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| Jun 04, 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
| Jun 03, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| May 31, 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| May 30, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| May 29, 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| May 28, 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| May 27, 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| May 24, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| May 23, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
| May 22, 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| May 21, 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| May 20, 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| May 17, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| May 16, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
| May 15, 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | - |
| May 14, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| May 13, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| May 10, 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | - |
| May 09, 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| May 08, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| May 08, 2024 | 0.48 Dividend | |||||
| May 07, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.12 | - |
| May 06, 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.47 | - |
| May 03, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.02 | - |
| May 02, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 198.82 | - |
| Apr 30, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.32 | - |
| Apr 29, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.52 | - |
| Apr 26, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.56 | - |
| Apr 25, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.54 | - |
| Apr 24, 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.49 | - |
| Apr 23, 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 167.25 | - |
| Apr 22, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.05 | - |
| Apr 19, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.05 | - |
| Apr 18, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.11 | - |
| Apr 17, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.99 | - |
| Apr 16, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.99 | - |
| Apr 15, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 172.73 | - |
| Apr 12, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 174.73 | - |
| Apr 11, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.12 | - |
| Apr 10, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 176.87 | - |
| Apr 09, 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 170.84 | - |
| Apr 08, 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 171.94 | - |
| Apr 05, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.59 | - |
| Apr 04, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 171.69 | - |
| Apr 03, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.69 | - |
| Apr 02, 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.13 | - |
| Mar 28, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.17 | - |
| Mar 27, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.37 | - |
| Mar 26, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.28 | - |
| Mar 25, 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.13 | - |
| Mar 22, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.72 | - |
| Mar 21, 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.28 | - |
| Mar 20, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.23 | - |
| Mar 19, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.38 | - |
| Mar 18, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.68 | - |
| Mar 15, 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.93 | - |
| Mar 14, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 174.68 | - |
| Mar 13, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.57 | - |
| Mar 12, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 171.79 | - |
| Mar 11, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.09 | - |
| Mar 08, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 173.78 | - |
| Mar 07, 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 169.64 | - |
| Mar 06, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.61 | - |
| Mar 05, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.60 | - |
| Mar 04, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.11 | - |
| Mar 01, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.21 | - |
| Feb 29, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.01 | - |
| Feb 28, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.60 | - |
| Feb 27, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.65 | - |
| Feb 26, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 167.70 | - |
| Feb 23, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.10 | - |
| Feb 22, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.30 | - |
| Feb 21, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 165.90 | - |
| Feb 20, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.20 | - |
| Feb 19, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.40 | - |
| Feb 16, 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 167.55 | - |
| Feb 15, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.30 | - |
| Feb 14, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.20 | - |
| *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.