Skip to main content
logo
ResMed Inc. (BMV:RMD)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,030.00
0.00 (0.00%)
At close: Mar 31, 2026

BMV:RMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20264,025.004,030.004,025.004,030.004,030.00-9.60%2,548
Dec 23, 20254,458.004,458.004,458.004,458.004,447.66-6
Dec 17, 20254,457.814,457.814,457.814,457.814,447.47-12.93%29
Sep 4, 20255,102.005,120.005,102.005,120.005,097.17-4.53%57
Aug 19, 20255,363.005,363.005,363.005,363.005,339.093.20%5
Jul 30, 20255,196.595,196.595,196.595,196.595,162.29-0.16%75
Jul 29, 20255,173.005,205.105,173.005,205.105,170.759.81%583
Jun 17, 20254,740.004,740.004,740.004,740.004,708.72-0.11%5
May 6, 20254,734.004,745.004,734.004,745.004,703.3610.40%1,151
Apr 14, 20254,298.004,298.004,298.004,298.004,260.29-0.05%62
Apr 7, 20254,300.004,300.004,300.004,300.004,262.27-10.37%987
Mar 10, 20254,797.344,797.344,797.344,797.344,755.25-6.14%1,277
Jan 22, 20255,105.005,111.005,105.005,111.005,055.384.20%1,038
Dec 17, 20244,905.004,905.004,905.004,905.004,851.621.64%120
Nov 20, 20244,826.004,826.004,826.004,826.004,773.480.96%75
Nov 14, 20244,780.004,780.004,780.004,780.004,727.982.23%115
Oct 14, 20244,675.684,675.684,675.684,675.684,614.1721.89%2,039
Jul 25, 20243,836.003,836.003,836.003,836.003,775.692.48%34
Jul 23, 20243,743.063,743.063,743.063,743.063,684.21-4.02%38
Jun 17, 20243,900.003,900.003,900.003,900.003,838.6810.14%51
May 30, 20243,541.003,541.003,541.003,541.003,485.332.10%36
May 28, 20243,468.003,468.003,468.003,468.003,413.4814.08%36
Apr 12, 20243,104.003,104.003,040.003,040.002,984.22-8.18%125
Feb 6, 20243,311.003,311.003,311.003,311.003,242.22-11
Jan 29, 20243,311.003,311.003,311.003,311.003,242.224.28%69
Jan 25, 20243,175.003,175.003,175.003,175.003,109.0418.85%45
Nov 7, 20232,671.392,671.392,671.392,671.392,607.67-33.42%38
May 22, 20234,012.004,012.004,012.004,012.003,908.280.70%145
May 16, 20233,986.003,986.003,983.003,984.003,881.00-8.29%1,080
Apr 28, 20234,344.004,344.004,344.004,344.004,224.085.80%330
Apr 25, 20234,105.934,105.934,105.934,105.933,992.586.54%200
Mar 9, 20233,850.003,854.003,850.003,854.003,747.61-10.16%17
Jan 25, 20234,310.004,310.004,290.004,290.004,163.437.76%500
Dec 28, 20223,981.003,981.003,981.003,981.003,863.54-9.52%159
Nov 28, 20224,400.004,400.004,400.004,400.004,270.181.64%19
Nov 1, 20224,329.004,329.004,329.004,329.004,192.96-4.72%88
Jul 14, 20224,543.504,543.504,543.504,543.504,392.229.41%84
Jun 24, 20224,152.604,152.604,152.604,152.604,014.34-480
Jun 23, 20224,152.604,152.604,152.604,152.604,014.343.30%480
May 3, 20224,020.004,020.004,020.004,020.003,877.87-16.22%815
Feb 17, 20224,795.214,798.004,795.214,798.004,628.372.06%217
Feb 15, 20224,742.554,742.554,701.004,701.004,534.80-1.16%35
Feb 14, 20224,756.344,756.344,756.344,756.344,588.181.31%2,400
Jan 31, 20224,695.004,695.004,695.004,695.004,520.65-3.53%20
Jan 26, 20224,867.004,867.004,867.004,867.004,686.26-3.20%148
Jan 19, 20225,028.005,028.005,028.005,028.004,841.281.07%30
Jan 12, 20224,975.004,975.004,975.004,975.004,790.25-3.40%80
Dec 20, 20215,150.005,150.005,150.005,150.004,958.75-4.58%54
Oct 29, 20215,396.945,396.945,396.945,396.945,188.303.89%15