ResMed Inc. (BVMF:R1MD34)
Brazil · Delayed Price · Currency is BRL 294.47
0.00 (0.00%)
Last updated: Oct 13, 2026, 5:50 PM GMT-3
BVMF:R1MD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 294.47 | 294.47 | 294.47 | 294.47 | 294.47 | 21.05% | 24 |
| Jul 23, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 243.27 | -0.67% | 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 |