ResMed Inc. (BVMF:R1MD34)
Brazil · Delayed Price · Currency is BRL 332.48
0.00 (0.00%)
At close: Feb 26, 2026
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 332.48 | 332.48 | 332.48 | 332.48 | 332.48 | 0.88% | 1 |
| Feb 13, 2026 | 330.20 | 330.20 | 329.59 | 329.59 | 329.59 | 0.33% | 3 |
| Feb 12, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 5.58% | 34 |
| Feb 11, 2026 | 330.05 | 330.05 | 311.00 | 311.15 | 311.15 | -12.60% | 41 |
| Feb 9, 2026 | 352.87 | 357.02 | 351.05 | 356.00 | 355.47 | 6.73% | 126 |
| Jan 27, 2026 | 335.05 | 335.05 | 333.30 | 333.55 | 333.06 | -3.03% | 45 |
| Jan 20, 2026 | 343.97 | 343.97 | 343.97 | 343.97 | 343.46 | 1.39% | 11 |
| Jan 8, 2026 | 339.90 | 340.22 | 339.23 | 339.24 | 338.74 | 1.06% | 46 |
| Jan 7, 2026 | 333.40 | 335.67 | 333.40 | 335.67 | 335.17 | 0.39% | 2 |
| Dec 22, 2025 | 334.35 | 334.35 | 334.35 | 334.35 | 333.85 | -0.94% | 1 |
| Dec 19, 2025 | 337.53 | 337.53 | 337.53 | 337.53 | 337.03 | -0.28% | 3 |
| Dec 16, 2025 | 336.11 | 338.48 | 336.11 | 338.48 | 337.98 | -1.75% | 29 |
| Dec 5, 2025 | 344.52 | 344.52 | 344.52 | 344.52 | 344.01 | 0.74% | 3 |
| Nov 26, 2025 | 341.99 | 341.99 | 341.99 | 341.99 | 341.48 | 1.27% | 1 |
| Nov 24, 2025 | 337.71 | 337.71 | 337.71 | 337.71 | 337.21 | 3.37% | 5 |
| Nov 14, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.22 | -2.74% | 1 |
| Nov 13, 2025 | 334.00 | 335.90 | 334.00 | 335.90 | 335.40 | 2.20% | 24 |
| Nov 5, 2025 | 328.06 | 328.67 | 328.06 | 328.67 | 327.62 | -3.81% | 4 |
| Oct 29, 2025 | 341.68 | 341.68 | 341.68 | 341.68 | 340.59 | -2.61% | 12 |
| Oct 24, 2025 | 355.75 | 355.75 | 350.84 | 350.84 | 349.72 | -4.79% | 9 |
| Oct 14, 2025 | 368.30 | 368.49 | 368.30 | 368.49 | 367.32 | -1.42% | 15 |
| Oct 10, 2025 | 376.78 | 376.78 | 373.54 | 373.78 | 372.59 | 0.15% | 35 |
| Oct 9, 2025 | 372.58 | 373.73 | 372.00 | 373.22 | 372.03 | 3.25% | 35 |
| Sep 29, 2025 | 361.46 | 361.46 | 361.46 | 361.46 | 360.31 | 0.30% | 211 |
| Sep 26, 2025 | 361.12 | 361.86 | 360.01 | 360.38 | 359.23 | -1.12% | 145 |
| Sep 24, 2025 | 364.45 | 364.45 | 364.45 | 364.45 | 363.29 | -0.75% | 61 |
| Sep 22, 2025 | 366.08 | 367.20 | 366.08 | 367.20 | 366.03 | 1.39% | 51 |
| Sep 15, 2025 | 357.05 | 363.24 | 357.05 | 362.16 | 361.01 | -2.41% | 46 |
| Sep 11, 2025 | 368.16 | 371.11 | 368.16 | 371.11 | 369.93 | 1.73% | 63 |
| Sep 10, 2025 | 359.72 | 364.80 | 359.72 | 364.80 | 363.64 | -4.29% | 3 |
| Sep 9, 2025 | 381.14 | 381.14 | 381.14 | 381.14 | 379.93 | 0.83% | 10 |
| Sep 8, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 376.80 | 3.22% | 19 |
| Sep 3, 2025 | 365.56 | 367.71 | 363.82 | 366.21 | 365.05 | -1.81% | 133 |
| Sep 2, 2025 | 371.68 | 373.33 | 370.00 | 372.96 | 371.77 | 0.20% | 149 |