ResMed Inc. (BIT:1RMD)
Italy · Delayed Price · Currency is EUR 219.70
+4.10 (1.90%)
At close: Dec 5, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 1.90% | - |
| Dec 4, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -0.32% | - |
| Dec 3, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -0.23% | - |
| Dec 2, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -0.32% | - |
| Dec 1, 2025 | 215.20 | 215.20 | 215.20 | 217.50 | 217.50 | 0.65% | 41 |
| Nov 28, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -2.00% | - |
| Nov 27, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.23% | - |
| Nov 26, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.36% | - |
| Nov 25, 2025 | 221.60 | 221.60 | 221.60 | 220.20 | 220.20 | 1.43% | 8 |
| Nov 24, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -0.55% | - |
| Nov 21, 2025 | 215.40 | 215.40 | 215.40 | 218.30 | 218.30 | 3.46% | 5 |
| Nov 20, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.05% | - |
| Nov 19, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -0.75% | - |
| Nov 18, 2025 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | 0.33% | - |
| Nov 17, 2025 | 211.00 | 211.00 | 211.00 | 212.00 | 212.00 | -0.61% | 9 |
| Nov 14, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -2.20% | - |
| Nov 13, 2025 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.14% | - |
| Nov 12, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.28% | - |
| Nov 11, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 1.11% | - |
| Nov 10, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - | - |
| Nov 7, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -0.05% | - |
| Nov 6, 2025 | 215.70 | 215.70 | 215.70 | 215.50 | 215.50 | 2.13% | 3 |
| Nov 5, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -1.86% | - |
| Nov 4, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.99% | - |
| Nov 3, 2025 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -0.93% | - |
| 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% | - |