ResMed Inc. (BIT:1RMD)
Italy · Delayed Price · Currency is EUR 189.95
-3.85 (-1.99%)
At close: Apr 17, 2026
BIT:1RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -0.54% | - |
| Apr 15, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.56% | - |
| Apr 14, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | 0.33% | - |
| Apr 13, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -0.18% | - |
| Apr 10, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.69% | - |
| Apr 9, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -2.29% | - |
| Apr 8, 2026 | 198.80 | 199.60 | 198.80 | 198.85 | 198.85 | 3.06% | 7 |
| Apr 7, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -0.52% | - |
| Apr 2, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 0.21% | - |
| Apr 1, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 0.75% | - |
| Mar 31, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.34% | - |
| Mar 30, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 0.42% | - |
| Mar 27, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -1.94% | - |
| Mar 26, 2026 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - | - |
| Mar 25, 2026 | 194.00 | 194.00 | 194.00 | 195.75 | 195.75 | -1.66% | 33 |
| Mar 24, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 0.94% | - |
| Mar 23, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.90% | - |
| Mar 20, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -1.24% | - |
| Mar 19, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -1.59% | - |
| Mar 18, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -1.18% | - |
| Mar 17, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 1.50% | - |
| Mar 16, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -1.38% | - |
| Mar 13, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 0.35% | - |
| Mar 12, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -2.36% | - |
| Mar 11, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -2.86% | - |
| Mar 10, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -1.97% | - |
| Mar 9, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | 0.55% | - |
| Mar 6, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | -0.41% | - |
| Mar 5, 2026 | 234.30 | 234.30 | 222.00 | 217.60 | 217.60 | -1.09% | 141 |
| Mar 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.52% | - |
| Mar 3, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 3.91% | - |
| Mar 2, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.56% | - |
| Feb 27, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -0.73% | - |
| Feb 26, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 2.54% | - |
| Feb 25, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -0.56% | - |
| Feb 24, 2026 | 214.60 | 214.60 | 214.60 | 213.60 | 213.60 | -3.26% | 29 |
| Feb 23, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 1.80% | - |
| Feb 20, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -0.60% | - |
| Feb 19, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -1.09% | - |
| Feb 18, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 1.52% | - |
| Feb 17, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -0.09% | - |
| Feb 16, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 2.30% | - |
| Feb 13, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.42% | - |
| Feb 12, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -1.07% | - |
| Feb 11, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -5.85% | - |
| Feb 10, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -0.13% | - |
| Feb 9, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0.44% | - |
| Feb 6, 2026 | 226.60 | 226.70 | 226.60 | 228.50 | 228.50 | 0.62% | 115 |
| Feb 5, 2026 | 222.10 | 222.10 | 222.10 | 227.10 | 227.10 | 2.99% | 50 |
| Feb 4, 2026 | 222.20 | 222.20 | 222.10 | 220.50 | 220.50 | 2.13% | 16 |