ResMed Inc. (BIT:1RMD)
Italy · Delayed Price · Currency is EUR 170.25
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -0.03% | - |
| May 26, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 3.09% | - |
| May 25, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -2.35% | - |
| May 22, 2026 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | -0.28% | - |
| May 21, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | -0.99% | - |
| May 20, 2026 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | 1.09% | - |
| May 19, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 2.46% | - |
| May 18, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 0.17% | - |
| May 15, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 0.46% | - |
| May 14, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.58% | - |
| May 13, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 2.77% | - |
| May 12, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 172.04 | 1.35% | - |
| May 11, 2026 | 179.15 | 179.15 | 175.45 | 170.25 | 169.75 | -2.46% | 30 |
| May 8, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.03 | -1.33% | - |
| May 7, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.38 | -1.89% | - |
| May 6, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 179.77 | 1.75% | - |
| May 5, 2026 | 179.20 | 179.20 | 179.20 | 177.20 | 176.67 | 0.31% | 2 |
| May 4, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.13 | -2.54% | - |
| Apr 30, 2026 | 181.25 | 181.25 | 181.25 | 181.25 | 180.71 | -0.88% | - |
| Apr 29, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.31 | -0.60% | - |
| Apr 28, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.40 | -2.62% | - |
| Apr 27, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.34 | 1.53% | - |
| Apr 24, 2026 | 186.05 | 186.05 | 186.05 | 186.05 | 185.50 | -0.45% | - |
| Apr 23, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.35 | -1.45% | - |
| Apr 22, 2026 | 188.10 | 188.10 | 188.10 | 189.65 | 189.09 | -0.73% | 20 |
| Apr 21, 2026 | 191.05 | 191.05 | 191.05 | 191.05 | 190.48 | -0.98% | - |
| Apr 20, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.38 | -0.13% | - |
| Apr 17, 2026 | 189.95 | 189.95 | 189.95 | 193.20 | 192.63 | -0.31% | 20 |
| Apr 16, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.23 | -0.54% | - |
| Apr 15, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.27 | -0.56% | - |
| Apr 14, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.37 | 0.33% | - |
| Apr 13, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 194.72 | -0.18% | - |
| Apr 10, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.07 | 0.69% | - |
| Apr 9, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 193.72 | -2.29% | - |
| Apr 8, 2026 | 198.80 | 199.60 | 198.80 | 198.85 | 198.26 | 3.06% | 7 |
| Apr 7, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.38 | -0.52% | - |
| Apr 2, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 193.37 | 0.21% | - |
| Apr 1, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | 192.98 | 0.75% | - |
| Mar 31, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 191.53 | -0.34% | - |
| Mar 30, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.18 | 0.42% | - |
| Mar 27, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.38 | -1.94% | - |
| Mar 26, 2026 | 195.75 | 195.75 | 195.75 | 195.75 | 195.17 | - | - |
| Mar 25, 2026 | 194.00 | 194.00 | 194.00 | 195.75 | 195.17 | -1.66% | 33 |
| Mar 24, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 198.46 | 0.94% | - |
| Mar 23, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 196.62 | 0.90% | - |
| Mar 20, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 194.87 | -1.24% | - |
| Mar 19, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.31 | -1.59% | - |
| Mar 18, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 200.50 | -1.18% | - |
| Mar 17, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 202.90 | 1.50% | - |
| Mar 16, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 199.91 | -1.38% | - |