ResMed Inc. (BIT:1RMD)
Italy · Delayed Price · Currency is EUR 176.45
0.00 (0.00%)
Last updated: Jul 24, 2026, 9:00 AM CET
BIT:1RMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 2.94% | - |
| Jul 24, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 2.57% | - |
| Jul 23, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | -0.76% | - |
| Jul 22, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | -0.93% | - |
| Jul 21, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | -0.49% | - |
| Jul 20, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | -1.76% | - |
| Jul 17, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.37% | - |
| Jul 16, 2026 | 170.05 | 170.05 | 170.05 | 176.45 | 176.45 | 1.26% | 17 |
| Jul 15, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 4.00% | - |
| Jul 14, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -4.04% | - |
| Jul 13, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -2.49% | - |
| Jul 10, 2026 | 183.60 | 183.60 | 181.45 | 179.05 | 179.05 | -1.32% | 45 |
| Jul 9, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -0.93% | - |
| Jul 8, 2026 | 182.65 | 182.65 | 182.65 | 183.15 | 183.15 | -4.16% | 10 |
| Jul 7, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 1.14% | - |
| Jul 6, 2026 | 189.10 | 189.10 | 183.55 | 188.95 | 188.95 | -1.43% | 18 |
| Jul 3, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 5.74% | - |
| Jul 2, 2026 | 178.30 | 179.20 | 178.30 | 181.30 | 181.30 | 2.55% | 185 |
| Jul 1, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 3.57% | - |
| Jun 30, 2026 | 174.55 | 174.55 | 174.55 | 170.70 | 170.70 | -2.74% | 40 |
| Jun 29, 2026 | 177.00 | 177.00 | 177.00 | 175.50 | 175.50 | -0.57% | 12 |
| Jun 26, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -0.37% | - |
| Jun 25, 2026 | 175.80 | 176.70 | 175.80 | 177.15 | 177.15 | 2.58% | 87 |
| Jun 24, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 2.98% | - |
| Jun 23, 2026 | 165.60 | 165.60 | 165.60 | 167.70 | 167.70 | 1.24% | 2 |
| Jun 22, 2026 | 165.80 | 165.80 | 165.75 | 165.65 | 165.65 | -2.10% | 110 |
| Jun 19, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 2.86% | - |
| Jun 18, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.64% | - |
| Jun 17, 2026 | 164.65 | 164.65 | 164.65 | 163.45 | 163.45 | -2.56% | 39 |
| Jun 16, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0.12% | - |
| Jun 15, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -0.24% | - |
| Jun 12, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | 0.21% | - |
| Jun 11, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -1.56% | - |
| Jun 10, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0.56% | - |
| Jun 9, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.39% | - |
| Jun 8, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -1.46% | - |
| Jun 5, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 3.70% | - |
| Jun 4, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | 3.97% | - |
| Jun 3, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 0.73% | - |
| Jun 2, 2026 | 157.90 | 157.90 | 157.90 | 157.60 | 157.60 | -2.45% | 97 |
| Jun 1, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -4.72% | - |
| May 29, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | -3.77% | - |
| May 28, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -2.22% | - |
| 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% | - |