ResMed Inc. (BIT:1RMD)
Italy · Delayed Price · Currency is EUR 214.90
-4.40 (-2.01%)
At close: Oct 31, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 213.50 | 213.50 | 213.50 | 214.90 | 214.90 | -2.01% | 2 |
| Oct 30, 2025 | 229.20 | 229.20 | 217.70 | 219.30 | 219.30 | -0.14% | 146 |
| Oct 29, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -1.44% | - |
| Oct 28, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.31% | - |
| Oct 27, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -1.28% | - |
| Oct 24, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -1.31% | - |
| Oct 23, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -0.82% | - |
| Oct 22, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -0.43% | - |
| Oct 21, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 0.35% | - |
| Oct 20, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 2.16% | - |
| Oct 17, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -3.08% | - |
| Oct 16, 2025 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 0.52% | - |
| Oct 15, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.22% | - |
| Oct 14, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -2.15% | - |
| Oct 13, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.81% | - |
| Oct 10, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | -3.01% | - |
| Oct 9, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | 0.83% | - |
| Oct 8, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -0.70% | - |
| Oct 7, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 1.30% | - |
| Oct 6, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 0.72% | - |
| Oct 3, 2025 | 236.40 | 236.40 | 236.40 | 237.50 | 237.50 | 0.85% | 51 |
| Oct 2, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 1.60% | - |
| Oct 1, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -1.02% | - |
| Sep 30, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 1.25% | - |
| Sep 29, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -0.04% | - |
| Sep 26, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 1.89% | - |
| Sep 25, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -3.16% | - |
| Sep 24, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.26% | - |
| Sep 23, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 0.82% | - |
| Sep 22, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.61% | - |
| Sep 19, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.09% | - |
| Sep 18, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 0.17% | - |
| Sep 17, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 0.57% | - |
| Sep 16, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -0.69% | - |
| Sep 15, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -0.09% | - |
| Sep 12, 2025 | 228.10 | 232.30 | 228.10 | 230.90 | 230.90 | -1.54% | 21 |
| Sep 11, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 2.49% | - |
| Sep 10, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -4.15% | - |
| Sep 9, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 0.63% | - |
| Sep 8, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.85% | - |
| Sep 5, 2025 | 235.30 | 235.30 | 235.30 | 235.20 | 235.20 | 0.94% | 11 |
| Sep 4, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1.75% | - |
| Sep 3, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.59% | - |
| Sep 2, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.26% | - |
| Sep 1, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - | - |
| Aug 29, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -2.40% | - |
| Aug 28, 2025 | 243.20 | 243.20 | 243.20 | 237.80 | 237.80 | -1.82% | 2 |
| Aug 27, 2025 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | -1.26% | - |
| Aug 26, 2025 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -1.01% | - |
| Aug 25, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -0.80% | - |