ResMed Inc. (BIT:1RMD)
Italy · Delayed Price · Currency is EUR 164.65
+7.05 (4.47%)
At close: Jun 17, 2026
BIT:1RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |