ResMed Inc (RME.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 199.80 | 199.80 | 195.75 | 195.75 | 195.75 | - |
| 02 May 2024 | 199.85 | 199.85 | 198.05 | 198.05 | 198.05 | - |
| 30 Apr 2024 | 198.40 | 200.20 | 198.35 | 198.55 | 198.55 | 40 |
| 29 Apr 2024 | 197.05 | 200.10 | 193.90 | 200.10 | 200.10 | 435 |
| 26 Apr 2024 | 189.45 | 202.30 | 187.50 | 201.40 | 201.40 | 567 |
| 25 Apr 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | - |
| 24 Apr 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | - |
| 23 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
| 22 Apr 2024 | 167.75 | 168.05 | 167.75 | 168.05 | 168.05 | 50 |
| 19 Apr 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 18 Apr 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| 17 Apr 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| 16 Apr 2024 | 172.10 | 172.10 | 172.05 | 172.05 | 172.05 | - |
| 15 Apr 2024 | 173.90 | 174.05 | 173.90 | 174.05 | 174.05 | - |
| 12 Apr 2024 | 176.15 | 178.55 | 176.15 | 178.55 | 178.55 | 112 |
| 11 Apr 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
| 10 Apr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
| 09 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 08 Apr 2024 | 173.25 | 173.55 | 173.25 | 173.55 | 173.55 | 16 |
| 05 Apr 2024 | 171.15 | 171.15 | 171.05 | 171.05 | 171.05 | - |
| 04 Apr 2024 | 171.00 | 172.65 | 170.90 | 172.65 | 172.65 | - |
| 03 Apr 2024 | 171.55 | 171.60 | 171.55 | 171.60 | 171.60 | 4 |
| 02 Apr 2024 | 175.00 | 175.30 | 175.00 | 175.30 | 175.30 | 200 |
| 28 Mar 2024 | 180.95 | 183.60 | 178.90 | 183.60 | 183.60 | 100 |
| 27 Mar 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 26 Mar 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
| 25 Mar 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| 22 Mar 2024 | 176.80 | 179.15 | 176.80 | 179.15 | 179.15 | - |
| 21 Mar 2024 | 175.80 | 176.05 | 175.80 | 176.05 | 176.05 | - |
| 20 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - |
| 19 Mar 2024 | 173.30 | 173.55 | 173.30 | 173.55 | 173.55 | 12 |
| 18 Mar 2024 | 171.90 | 171.90 | 171.80 | 171.80 | 171.80 | 11 |
| 15 Mar 2024 | 175.70 | 175.70 | 175.25 | 175.25 | 175.25 | - |
| 14 Mar 2024 | 175.05 | 175.05 | 174.50 | 174.50 | 174.50 | 195 |
| 13 Mar 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
| 12 Mar 2024 | 170.45 | 178.30 | 170.45 | 178.30 | 178.30 | 40 |
| 11 Mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| 08 Mar 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - |
| 07 Mar 2024 | 171.65 | 173.05 | 171.65 | 173.05 | 173.05 | 250 |
| 06 Mar 2024 | 162.75 | 162.85 | 162.75 | 162.85 | 162.85 | - |
| 05 Mar 2024 | 165.50 | 165.60 | 165.50 | 165.60 | 165.60 | - |
| 04 Mar 2024 | 162.00 | 162.00 | 161.90 | 161.90 | 161.90 | - |
| 01 Mar 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
| 29 Feb 2024 | 159.05 | 161.50 | 159.05 | 161.50 | 161.50 | 15 |
| 28 Feb 2024 | 167.95 | 167.95 | 163.45 | 163.45 | 163.45 | 19 |
| 27 Feb 2024 | 168.05 | 168.05 | 166.45 | 166.45 | 166.45 | 12 |
| 26 Feb 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 17 |
| 23 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
| 22 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
| 21 Feb 2024 | 166.25 | 166.40 | 166.25 | 166.40 | 166.40 | - |
| 20 Feb 2024 | 164.70 | 164.70 | 162.80 | 162.80 | 162.80 | - |
| 19 Feb 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 16 Feb 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
| 15 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 14 Feb 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| 13 Feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| 12 Feb 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
| 09 Feb 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
| 08 Feb 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
| 07 Feb 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 5 |
| 07 Feb 2024 | 0.48 Dividend | |||||
| 06 Feb 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.77 | - |
| 05 Feb 2024 | 177.00 | 179.10 | 177.00 | 179.10 | 178.62 | 25 |
| 02 Feb 2024 | 177.25 | 177.25 | 177.10 | 177.10 | 176.62 | 90 |
| 01 Feb 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 174.88 | - |
| 31 Jan 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 175.57 | - |
| 30 Jan 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.32 | - |
| 29 Jan 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 170.89 | - |
| 26 Jan 2024 | 171.30 | 174.95 | 171.30 | 174.95 | 174.48 | 100 |
| 25 Jan 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.09 | - |
| 24 Jan 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.02 | - |
| 23 Jan 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 160.81 | - |
| 22 Jan 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 157.72 | - |
| 19 Jan 2024 | 158.00 | 162.00 | 157.40 | 157.40 | 156.97 | 15 |
| 18 Jan 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.23 | - |
| 17 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.18 | - |
| 16 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.78 | - |
| 15 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.57 | - |
| 12 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.57 | - |
| 11 Jan 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.31 | - |
| 10 Jan 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.46 | - |
| 09 Jan 2024 | 158.10 | 158.10 | 157.95 | 157.95 | 157.52 | 10 |
| 08 Jan 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.14 | - |
| 05 Jan 2024 | 152.55 | 152.85 | 152.55 | 152.85 | 152.44 | - |
| 04 Jan 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.10 | - |
| 03 Jan 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.23 | - |
| 02 Jan 2024 | 155.75 | 157.50 | 155.75 | 157.50 | 157.07 | 100 |
| 29 Dec 2023 | 155.60 | 155.95 | 155.60 | 155.95 | 155.53 | - |
| 28 Dec 2023 | 154.85 | 154.85 | 154.85 | 154.85 | 154.43 | - |
| 27 Dec 2023 | 156.25 | 156.25 | 156.25 | 156.25 | 155.83 | - |
| 22 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 155.58 | - |
| 21 Dec 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 157.97 | - |
| 20 Dec 2023 | 157.85 | 161.05 | 157.85 | 161.05 | 160.61 | 140 |
| 19 Dec 2023 | 155.25 | 155.25 | 155.25 | 155.25 | 154.83 | - |
| 18 Dec 2023 | 155.05 | 155.05 | 155.05 | 155.05 | 154.63 | - |
| 15 Dec 2023 | 156.45 | 157.10 | 156.45 | 157.10 | 156.67 | 100 |
| 14 Dec 2023 | 157.85 | 157.85 | 157.85 | 157.85 | 157.42 | - |
| 13 Dec 2023 | 152.40 | 157.50 | 152.40 | 157.50 | 157.07 | 80 |
| 12 Dec 2023 | 151.40 | 151.40 | 151.40 | 151.40 | 150.99 | - |
| 11 Dec 2023 | 149.25 | 149.25 | 149.25 | 149.25 | 148.85 | - |
| *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.