ResMed Inc. (BIT:1RMD)
Italy · Delayed Price · Currency is EUR 176.90
-3.40 (-1.89%)
At close: May 7, 2026
BIT:1RMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -1.89% | - |
| May 6, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 1.75% | - |
| May 5, 2026 | 179.20 | 179.20 | 179.20 | 177.20 | 177.20 | 0.31% | 2 |
| May 4, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -2.54% | - |
| Apr 30, 2026 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | -0.88% | - |
| Apr 29, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | -0.60% | - |
| Apr 28, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -2.62% | - |
| Apr 27, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 1.53% | - |
| Apr 24, 2026 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | -0.45% | - |
| Apr 23, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -1.45% | - |
| Apr 22, 2026 | 188.10 | 188.10 | 188.10 | 189.65 | 189.65 | -0.73% | 20 |
| Apr 21, 2026 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -0.98% | - |
| Apr 20, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -0.13% | - |
| Apr 17, 2026 | 189.95 | 189.95 | 189.95 | 193.20 | 193.20 | -0.31% | 20 |
| 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 |