Skip to main content
logo
ResMed Inc. (BMV:RMD)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,716.10
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST

BMV:RMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,716.103,716.103,716.103,716.103,705.78-7.79%24
Mar 31, 20264,025.004,030.004,025.004,030.004,018.81-9.39%2,548
Dec 23, 20254,458.004,458.004,458.004,458.004,435.31-6
Dec 17, 20254,457.814,457.814,457.814,457.814,435.12-12.75%29
Sep 4, 20255,102.005,120.005,102.005,120.005,083.02-4.53%57
Aug 19, 20255,363.005,363.005,363.005,363.005,324.263.42%5
Jul 30, 20255,196.595,196.595,196.595,196.595,147.96-0.16%75
Jul 29, 20255,173.005,205.105,173.005,205.105,156.399.81%583
Jun 17, 20254,740.004,740.004,740.004,740.004,695.640.11%5
May 6, 20254,734.004,745.004,734.004,745.004,690.3010.40%1,151
Apr 14, 20254,298.004,298.004,298.004,298.004,248.46-0.05%62
Apr 7, 20254,300.004,300.004,300.004,300.004,250.43-10.37%987
Mar 10, 20254,797.344,797.344,797.344,797.344,742.04-5.94%1,277
Jan 22, 20255,105.005,111.005,105.005,111.005,041.344.20%1,038
Dec 17, 20244,905.004,905.004,905.004,905.004,838.151.64%120
Nov 20, 20244,826.004,826.004,826.004,826.004,760.220.96%75
Nov 14, 20244,780.004,780.004,780.004,780.004,714.852.47%115
Oct 14, 20244,675.684,675.684,675.684,675.684,601.3622.21%2,039
Jul 25, 20243,836.003,836.003,836.003,836.003,765.202.48%34
Jul 23, 20243,743.063,743.063,743.063,743.063,673.98-4.02%38
Jun 17, 20243,900.003,900.003,900.003,900.003,828.0210.14%51
May 30, 20243,541.003,541.003,541.003,541.003,475.652.10%36
May 28, 20243,468.003,468.003,468.003,468.003,404.0014.38%36
Apr 12, 20243,104.003,104.003,040.003,040.002,975.93-7.96%125
Feb 6, 20243,311.003,311.003,311.003,311.003,233.21-11
Jan 29, 20243,311.003,311.003,311.003,311.003,233.214.28%69
Jan 25, 20243,175.003,175.003,175.003,175.003,100.4119.23%45
Nov 7, 20232,671.392,671.392,671.392,671.392,600.43-33.28%38
May 22, 20234,012.004,012.004,012.004,012.003,897.420.70%145
May 16, 20233,986.003,986.003,983.003,984.003,870.22-8.12%1,080
Apr 28, 20234,344.004,344.004,344.004,344.004,212.355.80%330
Apr 25, 20234,105.934,105.934,105.934,105.933,981.506.54%200
Mar 9, 20233,850.003,854.003,850.003,854.003,737.20-9.99%17
Jan 25, 20234,310.004,310.004,290.004,290.004,151.877.76%500
Dec 28, 20223,981.003,981.003,981.003,981.003,852.82-9.52%159
Nov 28, 20224,400.004,400.004,400.004,400.004,258.321.84%19
Nov 1, 20224,329.004,329.004,329.004,329.004,181.32-4.54%88
Jul 14, 20224,543.504,543.504,543.504,543.504,380.039.41%84
Jun 24, 20224,152.604,152.604,152.604,152.604,003.19-480
Jun 23, 20224,152.604,152.604,152.604,152.604,003.193.52%480
May 3, 20224,020.004,020.004,020.004,020.003,867.10-16.22%815
Feb 17, 20224,795.214,798.004,795.214,798.004,615.512.06%217
Feb 15, 20224,742.554,742.554,701.004,701.004,522.20-1.16%35
Feb 14, 20224,756.344,756.344,756.344,756.344,575.441.49%2,400
Jan 31, 20224,695.004,695.004,695.004,695.004,508.09-3.53%20
Jan 26, 20224,867.004,867.004,867.004,867.004,673.25-3.20%148
Jan 19, 20225,028.005,028.005,028.005,028.004,827.841.07%30
Jan 12, 20224,975.004,975.004,975.004,975.004,776.95-3.40%80
Dec 20, 20215,150.005,150.005,150.005,150.004,944.98-4.42%54