ResMed Inc. (BIT:1RMD)
Italy · Delayed Price · Currency is EUR 195.40
-1.85 (-0.94%)
At close: Sep 4, 2026
BIT:1RMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -0.94% | - |
| Sep 3, 2026 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | -2.88% | - |
| Sep 2, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 0.69% | - |
| Sep 1, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -2.84% | - |
| Aug 31, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 0.29% | - |
| Aug 28, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1.72% | - |
| Aug 27, 2026 | 202.90 | 202.90 | 202.90 | 203.50 | 203.50 | 1.24% | 5 |
| Aug 26, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.89% | - |
| Aug 25, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 1.96% | - |
| Aug 24, 2026 | 198.40 | 198.40 | 198.40 | 198.90 | 198.90 | -0.48% | 9 |
| Aug 21, 2026 | 199.35 | 199.35 | 199.35 | 199.85 | 199.85 | 0.91% | 1 |
| Aug 20, 2026 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | 1.20% | - |
| Aug 19, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 2.02% | - |
| Aug 18, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.83 | 0.87% | - |
| Aug 17, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.18 | -2.35% | - |
| Aug 14, 2026 | 195.35 | 195.35 | 195.35 | 195.35 | 194.77 | -0.13% | - |
| Aug 13, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.02 | 0.69% | - |
| Aug 12, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 193.67 | 1.73% | - |
| Aug 11, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.38 | 0.58% | - |
| Aug 10, 2026 | 190.00 | 190.00 | 190.00 | 189.85 | 189.29 | 3.21% | 4 |
| Aug 7, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.40 | -5.72% | - |
| Aug 6, 2026 | 193.90 | 193.90 | 193.90 | 195.10 | 194.52 | 1.46% | 1 |
| Aug 5, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 191.73 | 1.48% | - |
| Aug 4, 2026 | 188.90 | 188.90 | 188.90 | 189.50 | 188.94 | 1.66% | 145 |
| Aug 3, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 185.85 | 3.04% | - |
| Jul 31, 2026 | 183.80 | 183.80 | 183.80 | 180.90 | 180.36 | 0.53% | 2 |
| Jul 30, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.42 | -3.92% | - |
| Jul 29, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 186.75 | 2.27% | - |
| Jul 28, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 182.61 | 2.66% | - |
| Jul 27, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.87 | 2.94% | - |
| Jul 24, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 172.79 | 2.57% | - |
| Jul 23, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.45 | -0.76% | - |
| Jul 22, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 169.75 | -0.93% | - |
| Jul 21, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.34 | -0.49% | - |
| Jul 20, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.19 | -1.76% | - |
| Jul 17, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.28 | -0.37% | - |
| Jul 16, 2026 | 170.05 | 170.05 | 170.05 | 176.45 | 175.93 | 1.26% | 17 |
| Jul 15, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 173.73 | 4.00% | - |
| Jul 14, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.05 | -4.04% | - |
| Jul 13, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.08 | -2.49% | - |
| Jul 10, 2026 | 183.60 | 183.60 | 181.45 | 179.05 | 178.52 | -1.32% | 45 |
| Jul 9, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 180.91 | -0.93% | - |
| Jul 8, 2026 | 182.65 | 182.65 | 182.65 | 183.15 | 182.61 | -4.16% | 10 |
| Jul 7, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 190.53 | 1.14% | - |
| Jul 6, 2026 | 189.10 | 189.10 | 183.55 | 188.95 | 188.39 | -1.43% | 18 |
| Jul 3, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.13 | 5.74% | - |
| Jul 2, 2026 | 178.30 | 179.20 | 178.30 | 181.30 | 180.76 | 2.55% | 185 |
| Jul 1, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.28 | 3.57% | - |
| Jun 30, 2026 | 174.55 | 174.55 | 174.55 | 170.70 | 170.19 | -2.74% | 40 |
| Jun 29, 2026 | 177.00 | 177.00 | 177.00 | 175.50 | 174.98 | -0.57% | 12 |