ResMed Inc. (RME.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:05PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 199.35 | 202.00 | 198.30 | 198.30 | 198.30 | 100 |
| 09 May 2024 | 195.95 | 197.90 | 195.95 | 197.90 | 197.90 | - |
| 08 May 2024 | 199.20 | 199.20 | 196.75 | 196.75 | 196.75 | - |
| 08 May 2024 | 0.48 Dividend | |||||
| 07 May 2024 | 199.65 | 199.90 | 199.55 | 199.90 | 199.42 | 6 |
| 06 May 2024 | 198.95 | 203.80 | 198.95 | 201.40 | 200.92 | 3 |
| 03 May 2024 | 201.50 | 203.40 | 201.50 | 203.40 | 202.91 | - |
| 02 May 2024 | 199.30 | 199.50 | 199.30 | 199.50 | 199.02 | - |
| 30 Apr 2024 | 200.80 | 200.80 | 199.85 | 199.85 | 199.37 | - |
| 29 Apr 2024 | 201.00 | 201.00 | 197.10 | 198.45 | 197.97 | 96 |
| 26 Apr 2024 | 186.00 | 190.05 | 186.00 | 190.05 | 189.59 | 100 |
| 25 Apr 2024 | 168.95 | 168.95 | 168.00 | 168.00 | 167.60 | - |
| 24 Apr 2024 | 170.90 | 174.10 | 170.90 | 171.65 | 171.24 | 19 |
| 23 Apr 2024 | 167.65 | 171.00 | 167.55 | 171.00 | 170.59 | 500 |
| 22 Apr 2024 | 166.45 | 168.25 | 166.45 | 168.25 | 167.85 | - |
| 19 Apr 2024 | 164.55 | 166.35 | 164.55 | 166.35 | 165.95 | - |
| 18 Apr 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 161.71 | - |
| 17 Apr 2024 | 172.40 | 172.40 | 165.00 | 166.10 | 165.70 | 75 |
| 16 Apr 2024 | 172.45 | 172.85 | 172.45 | 172.85 | 172.43 | - |
| 15 Apr 2024 | 173.15 | 175.70 | 173.15 | 175.70 | 175.28 | - |
| 12 Apr 2024 | 175.15 | 176.70 | 175.15 | 176.70 | 176.28 | - |
| 11 Apr 2024 | 178.55 | 182.00 | 178.55 | 178.60 | 178.17 | 15 |
| 10 Apr 2024 | 177.30 | 177.85 | 177.30 | 177.85 | 177.42 | 40 |
| 09 Apr 2024 | 171.25 | 172.40 | 171.25 | 172.40 | 171.99 | - |
| 08 Apr 2024 | 172.35 | 174.05 | 172.35 | 174.05 | 173.63 | 12 |
| 05 Apr 2024 | 173.00 | 174.50 | 173.00 | 174.50 | 174.08 | 80 |
| 04 Apr 2024 | 172.10 | 172.10 | 171.35 | 171.35 | 170.94 | - |
| 03 Apr 2024 | 170.10 | 173.65 | 170.10 | 173.65 | 173.23 | - |
| 02 Apr 2024 | 174.55 | 174.55 | 170.95 | 170.95 | 170.54 | 70 |
| 28 Mar 2024 | 179.60 | 182.15 | 179.60 | 182.15 | 181.71 | - |
| 27 Mar 2024 | 177.80 | 179.35 | 177.80 | 179.35 | 178.92 | - |
| 26 Mar 2024 | 176.75 | 180.00 | 176.75 | 180.00 | 179.57 | 12 |
| 25 Mar 2024 | 175.50 | 178.05 | 175.50 | 178.05 | 177.62 | - |
| 22 Mar 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.72 | - |
| 21 Mar 2024 | 174.30 | 179.10 | 174.30 | 179.10 | 178.67 | 5 |
| 20 Mar 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.33 | - |
| 19 Mar 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.43 | - |
| 18 Mar 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.34 | - |
| 15 Mar 2024 | 174.35 | 174.35 | 173.40 | 173.40 | 172.98 | - |
| 14 Mar 2024 | 175.35 | 176.45 | 175.35 | 176.45 | 176.03 | - |
| 13 Mar 2024 | 178.00 | 178.00 | 174.80 | 174.80 | 174.38 | 60 |
| 12 Mar 2024 | 172.20 | 177.60 | 172.20 | 177.60 | 177.17 | 26 |
| 11 Mar 2024 | 169.40 | 170.45 | 169.30 | 169.30 | 168.89 | 15 |
| 08 Mar 2024 | 174.20 | 174.20 | 172.45 | 172.45 | 172.04 | - |
| 07 Mar 2024 | 173.45 | 173.45 | 172.50 | 173.25 | 172.83 | 124 |
| 06 Mar 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 164.60 | - |
| 05 Mar 2024 | 165.80 | 166.20 | 165.80 | 166.20 | 165.80 | - |
| 04 Mar 2024 | 161.20 | 163.75 | 161.20 | 163.75 | 163.36 | 25 |
| 01 Mar 2024 | 161.10 | 161.10 | 158.35 | 158.35 | 157.97 | - |
| 29 Feb 2024 | 161.40 | 161.40 | 159.40 | 159.40 | 159.02 | - |
| 28 Feb 2024 | 168.60 | 168.80 | 162.80 | 162.80 | 162.41 | 49 |
| 27 Feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.19 | - |
| 26 Feb 2024 | 167.95 | 169.20 | 167.95 | 169.20 | 168.79 | 75 |
| 23 Feb 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.10 | - |
| 22 Feb 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.15 | - |
| 21 Feb 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.45 | 11 |
| 20 Feb 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.20 | - |
| 19 Feb 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.25 | - |
| 16 Feb 2024 | 167.95 | 167.95 | 167.40 | 167.40 | 167.00 | - |
| 15 Feb 2024 | 166.70 | 169.35 | 166.70 | 169.35 | 168.94 | - |
| 14 Feb 2024 | 165.85 | 166.60 | 165.85 | 166.60 | 166.20 | 55 |
| 13 Feb 2024 | 167.65 | 167.65 | 165.85 | 165.85 | 165.45 | - |
| 12 Feb 2024 | 170.70 | 170.70 | 168.55 | 168.55 | 168.15 | 60 |
| 09 Feb 2024 | 168.75 | 170.55 | 168.75 | 170.55 | 170.14 | - |
| 08 Feb 2024 | 171.30 | 171.55 | 171.30 | 171.55 | 171.14 | - |
| 07 Feb 2024 | 175.40 | 175.40 | 173.30 | 173.30 | 172.88 | - |
| 07 Feb 2024 | 0.48 Dividend | |||||
| 06 Feb 2024 | 175.10 | 175.10 | 173.05 | 173.05 | 172.16 | - |
| 05 Feb 2024 | 176.00 | 177.95 | 176.00 | 177.95 | 177.03 | - |
| 02 Feb 2024 | 176.85 | 179.80 | 176.60 | 176.60 | 175.69 | 130 |
| 01 Feb 2024 | 174.55 | 177.20 | 174.55 | 175.75 | 174.84 | 26 |
| 31 Jan 2024 | 174.60 | 175.95 | 174.60 | 175.55 | 174.64 | 30 |
| 30 Jan 2024 | 178.80 | 178.80 | 174.15 | 174.15 | 173.25 | 6 |
| 29 Jan 2024 | 173.50 | 180.30 | 173.50 | 178.80 | 177.88 | 10 |
| 26 Jan 2024 | 173.00 | 177.25 | 173.00 | 175.45 | 174.54 | 18 |
| 25 Jan 2024 | 172.10 | 174.00 | 170.10 | 170.10 | 169.22 | 127 |
| 24 Jan 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.87 | - |
| 23 Jan 2024 | 160.45 | 161.15 | 160.45 | 160.55 | 159.72 | 40 |
| 22 Jan 2024 | 159.00 | 162.70 | 159.00 | 162.00 | 161.16 | 356 |
| 19 Jan 2024 | 157.25 | 157.25 | 156.30 | 156.30 | 155.49 | - |
| 18 Jan 2024 | 155.95 | 158.10 | 155.95 | 158.10 | 157.28 | - |
| 17 Jan 2024 | 154.95 | 155.00 | 154.95 | 155.00 | 154.20 | - |
| 16 Jan 2024 | 157.25 | 157.25 | 156.10 | 157.15 | 156.34 | 16 |
| 15 Jan 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.07 | - |
| 12 Jan 2024 | 160.35 | 163.90 | 159.90 | 159.90 | 159.07 | 53 |
| 11 Jan 2024 | 160.05 | 161.05 | 160.05 | 161.05 | 160.22 | - |
| 10 Jan 2024 | 161.00 | 164.25 | 160.05 | 160.05 | 159.22 | 120 |
| 09 Jan 2024 | 156.05 | 165.05 | 156.05 | 165.05 | 164.20 | 20 |
| 08 Jan 2024 | 150.75 | 154.00 | 150.75 | 152.65 | 151.86 | 33 |
| 05 Jan 2024 | 151.70 | 152.45 | 151.70 | 152.45 | 151.66 | - |
| 04 Jan 2024 | 150.30 | 151.95 | 150.30 | 151.95 | 151.16 | - |
| 03 Jan 2024 | 155.10 | 155.10 | 152.25 | 152.25 | 151.46 | - |
| 02 Jan 2024 | 154.40 | 157.90 | 154.40 | 157.90 | 157.08 | 55 |
| 29 Dec 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 156.24 | 6 |
| 28 Dec 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 153.45 | - |
| 27 Dec 2023 | 155.45 | 155.45 | 155.45 | 155.45 | 154.65 | - |
| 22 Dec 2023 | 157.20 | 158.30 | 157.10 | 158.30 | 157.48 | 50 |
| 21 Dec 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 156.98 | - |
| 20 Dec 2023 | 156.85 | 160.05 | 156.85 | 160.05 | 159.22 | 25 |
| 19 Dec 2023 | 156.00 | 158.15 | 155.85 | 158.15 | 157.33 | 103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.