ResMed Inc. (BVMF:R1MD34)
Brazil · Delayed Price · Currency is BRL 328.67
-13.01 (-3.81%)
At close: Nov 5, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 328.06 | 328.67 | 328.06 | 328.67 | 328.12 | -3.81% | 4 |
| Oct 29, 2025 | 341.68 | 341.68 | 341.68 | 341.68 | 341.11 | -2.61% | 12 |
| Oct 24, 2025 | 355.75 | 355.75 | 350.84 | 350.84 | 350.26 | -4.79% | 9 |
| Oct 14, 2025 | 368.30 | 368.49 | 368.30 | 368.49 | 367.88 | -1.42% | 15 |
| Oct 10, 2025 | 376.78 | 376.78 | 373.54 | 373.78 | 373.16 | 0.15% | 35 |
| Oct 9, 2025 | 372.58 | 373.73 | 372.00 | 373.22 | 372.60 | 3.25% | 35 |
| Sep 29, 2025 | 361.46 | 361.46 | 361.46 | 361.46 | 360.86 | 0.30% | 211 |
| Sep 26, 2025 | 361.12 | 361.86 | 360.01 | 360.38 | 359.78 | -1.12% | 145 |
| Sep 24, 2025 | 364.45 | 364.45 | 364.45 | 364.45 | 363.84 | -0.75% | 61 |
| Sep 22, 2025 | 366.08 | 367.20 | 366.08 | 367.20 | 366.59 | 1.39% | 51 |
| Sep 15, 2025 | 357.05 | 363.24 | 357.05 | 362.16 | 361.56 | -2.41% | 46 |
| Sep 11, 2025 | 368.16 | 371.11 | 368.16 | 371.11 | 370.49 | 1.73% | 63 |
| Sep 10, 2025 | 359.72 | 364.80 | 359.72 | 364.80 | 364.19 | -4.29% | 3 |
| Sep 9, 2025 | 381.14 | 381.14 | 381.14 | 381.14 | 380.51 | 0.83% | 10 |
| Sep 8, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.37 | 3.22% | 19 |
| Sep 3, 2025 | 365.56 | 367.71 | 363.82 | 366.21 | 365.60 | -1.81% | 133 |
| Sep 2, 2025 | 371.68 | 373.33 | 370.00 | 372.96 | 372.34 | 0.20% | 149 |
| Aug 29, 2025 | 372.59 | 374.07 | 372.22 | 372.22 | 371.60 | -6.24% | 35 |
| Aug 22, 2025 | 395.85 | 397.00 | 395.85 | 397.00 | 396.34 | 3.24% | 4 |
| Aug 12, 2025 | 384.15 | 384.93 | 384.15 | 384.54 | 383.36 | 0.79% | 10 |
| Jul 28, 2025 | 381.52 | 381.52 | 381.52 | 381.52 | 380.35 | 9.33% | 5 |
| Jul 8, 2025 | 352.10 | 352.10 | 348.95 | 348.95 | 347.88 | -0.40% | 7 |
| Jul 7, 2025 | 350.35 | 350.35 | 350.35 | 350.35 | 349.28 | 0.60% | 22 |
| Jul 2, 2025 | 345.45 | 348.25 | 345.45 | 348.25 | 347.18 | -2.64% | 16 |
| Jun 25, 2025 | 357.70 | 357.70 | 357.70 | 357.70 | 356.60 | 3.02% | 2 |
| Jun 17, 2025 | 344.75 | 347.20 | 342.65 | 347.20 | 346.14 | -1.49% | 67 |
| May 28, 2025 | 351.40 | 352.45 | 350.07 | 352.45 | 351.37 | 2.28% | 90 |
| May 22, 2025 | 344.61 | 344.61 | 344.61 | 344.61 | 343.55 | -3.11% | 1 |
| May 20, 2025 | 356.76 | 356.76 | 355.68 | 355.68 | 354.59 | 0.02% | 28 |
| May 15, 2025 | 355.61 | 355.61 | 355.61 | 355.61 | 354.52 | 2.60% | 30 |
| May 14, 2025 | 346.60 | 346.60 | 346.60 | 346.60 | 345.54 | 0.03% | 6 |
| May 13, 2025 | 346.50 | 346.50 | 346.50 | 346.50 | 345.44 | 0.70% | 14 |
| May 9, 2025 | 343.40 | 344.10 | 343.40 | 344.10 | 343.05 | -1.69% | 2 |