ResMed Inc. (BVMF:R1MD34)
Brazil · Delayed Price · Currency is BRL 243.85
-1.65 (-0.67%)
At close: Jul 23, 2026
BVMF:R1MD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | -0.44% | 1 |
| Jun 15, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.92 | -0.70% | 2 |
| Jun 12, 2026 | 247.24 | 247.24 | 247.24 | 247.24 | 246.65 | -0.31% | 10 |
| Jun 11, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.41 | -1.51% | 33 |
| Jun 9, 2026 | 253.26 | 253.26 | 251.79 | 251.79 | 251.19 | -3.16% | 3 |
| May 28, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.38 | -0.13% | 8 |
| May 19, 2026 | 260.35 | 260.35 | 260.35 | 260.35 | 259.73 | 7.25% | 2 |
| May 11, 2026 | 243.27 | 243.27 | 243.27 | 243.27 | 242.17 | -3.85% | 2 |
| May 8, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 251.86 | -2.32% | 10 |
| May 4, 2026 | 259.01 | 259.01 | 259.01 | 259.01 | 257.84 | -6.94% | 33 |
| Apr 27, 2026 | 278.33 | 278.33 | 278.33 | 278.33 | 277.07 | 1.12% | 3 |
| Apr 24, 2026 | 275.24 | 275.24 | 275.24 | 275.24 | 274.00 | -0.30% | 10 |
| Apr 22, 2026 | 276.36 | 276.36 | 276.06 | 276.06 | 274.81 | -1.76% | 19 |
| Apr 16, 2026 | 281.01 | 281.01 | 281.01 | 281.01 | 279.74 | -3.01% | 1 |
| Mar 27, 2026 | 288.85 | 289.73 | 288.85 | 289.73 | 288.42 | -4.57% | 17 |
| Mar 24, 2026 | 303.59 | 303.59 | 303.59 | 303.59 | 302.22 | -2.59% | 1 |
| Mar 11, 2026 | 311.67 | 311.67 | 311.67 | 311.67 | 310.26 | -8.66% | 3 |
| Mar 3, 2026 | 340.77 | 341.21 | 340.77 | 341.21 | 339.67 | 4.08% | 2 |
| Mar 2, 2026 | 323.07 | 327.84 | 323.07 | 327.84 | 326.36 | -1.40% | 26 |
| Feb 26, 2026 | 332.48 | 332.48 | 332.48 | 332.48 | 330.98 | 0.88% | 1 |
| Feb 13, 2026 | 330.20 | 330.20 | 329.59 | 329.59 | 328.10 | 0.33% | 3 |
| Feb 12, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 327.02 | 5.58% | 34 |
| Feb 11, 2026 | 330.05 | 330.05 | 311.00 | 311.15 | 309.74 | -12.47% | 41 |
| Feb 9, 2026 | 352.87 | 357.02 | 351.05 | 356.00 | 353.87 | 6.73% | 126 |