ResMed Inc. (BIT:1RMD)
Italy
· Delayed Price · Currency is EUR 217.60
+4.00 (1.87%)
At close: Mar 5, 2026
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 234.30 | 234.30 | 222.00 | 217.60 | 217.60 | -1.09% | 141 |
| Mar 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.52% | - |
| Mar 3, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 3.91% | - |
| Mar 2, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.56% | - |
| Feb 27, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -0.73% | - |
| Feb 26, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 2.54% | - |
| Feb 25, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -0.56% | - |
| Feb 24, 2026 | 214.60 | 214.60 | 214.60 | 213.60 | 213.60 | -3.26% | 29 |
| Feb 23, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 1.80% | - |
| Feb 20, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -0.60% | - |
| Feb 19, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -1.09% | - |
| Feb 18, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 1.52% | - |
| Feb 17, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -0.09% | - |
| Feb 16, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 2.30% | - |
| Feb 13, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.42% | - |
| Feb 12, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -1.07% | - |
| Feb 11, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -5.85% | - |
| Feb 10, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -0.13% | - |
| Feb 9, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0.44% | - |
| Feb 6, 2026 | 226.60 | 226.70 | 226.60 | 228.50 | 228.50 | 0.62% | 115 |
| Feb 5, 2026 | 222.10 | 222.10 | 222.10 | 227.10 | 227.10 | 2.99% | 50 |
| Feb 4, 2026 | 222.20 | 222.20 | 222.10 | 220.50 | 220.50 | 2.13% | 16 |
| Feb 3, 2026 | 218.00 | 218.00 | 218.00 | 215.90 | 215.90 | 1.12% | 55 |
| Feb 2, 2026 | 216.60 | 216.60 | 216.60 | 213.50 | 213.50 | 0.90% | 4 |
| Jan 30, 2026 | 220.10 | 221.40 | 220.10 | 211.60 | 211.60 | -1.86% | 50 |
| Jan 29, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -0.05% | - |
| Jan 28, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 0.51% | - |
| Jan 27, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - | - |
| Jan 26, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -0.05% | - |
| Jan 23, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -3.03% | - |
| Jan 22, 2026 | 222.60 | 222.60 | 222.60 | 221.40 | 221.40 | 1.19% | 10 |
| Jan 21, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -0.36% | - |
| Jan 20, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 7.28% | - |
| Jan 19, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -8.49% | - |
| Jan 16, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 0.40% | - |
| Jan 15, 2026 | 222.50 | 222.50 | 222.50 | 222.80 | 222.80 | 1.23% | 6 |
| Jan 14, 2026 | 219.20 | 219.20 | 219.20 | 220.10 | 220.10 | -0.86% | 10 |
| Jan 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.59% | - |
| Jan 12, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - | - |
| Jan 9, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.79% | - |
| Jan 8, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 0.70% | - |
| Jan 7, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.14% | - |
| Jan 6, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | 1.72% | - |
| Jan 5, 2026 | 219.90 | 219.90 | 212.70 | 209.30 | 209.30 | 0.67% | 8 |
| Jan 2, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.82% | - |
| Dec 30, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.67% | - |
| Dec 29, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 0.29% | - |
| Dec 23, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.91% | - |
| Dec 22, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -2.47% | - |
| Dec 19, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 3.33% | - |
| Dec 18, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -1.75% | - |
| Dec 17, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1.49% | - |
| Dec 16, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | -3.35% | - |
| Dec 15, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 0.47% | - |
| Dec 12, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | -0.19% | - |
| Dec 11, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -0.19% | - |
| Dec 10, 2025 | 217.30 | 217.30 | 217.30 | 214.90 | 214.90 | 0.70% | 36 |
| Dec 9, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -1.89% | - |
| Dec 8, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -1.00% | - |
| Dec 5, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 1.90% | - |
| Dec 4, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -0.32% | - |
| Dec 3, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -0.23% | - |
| Dec 2, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -0.32% | - |
| Dec 1, 2025 | 215.20 | 215.20 | 215.20 | 217.50 | 217.50 | 0.65% | 41 |
| Nov 28, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -2.00% | - |
| Nov 27, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.23% | - |
| Nov 26, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.36% | - |
| Nov 25, 2025 | 221.60 | 221.60 | 221.60 | 220.20 | 220.20 | 1.43% | 8 |
| Nov 24, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -0.55% | - |
| Nov 21, 2025 | 215.40 | 215.40 | 215.40 | 218.30 | 218.30 | 3.46% | 5 |
| Nov 20, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.05% | - |
| Nov 19, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -0.75% | - |
| Nov 18, 2025 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | 0.33% | - |
| Nov 17, 2025 | 211.00 | 211.00 | 211.00 | 212.00 | 212.00 | -0.61% | 9 |
| Nov 14, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -2.20% | - |
| Nov 13, 2025 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.14% | - |
| Nov 12, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.28% | - |
| Nov 11, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 1.11% | - |
| Nov 10, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - | - |
| Nov 7, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -0.05% | - |
| Nov 6, 2025 | 215.70 | 215.70 | 215.70 | 215.50 | 215.50 | 2.13% | 3 |
| Nov 5, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -1.86% | - |
| Nov 4, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.99% | - |
| Nov 3, 2025 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -0.93% | - |
| Oct 31, 2025 | 213.50 | 213.50 | 213.50 | 214.90 | 214.90 | -2.01% | 2 |
| Oct 30, 2025 | 229.20 | 229.20 | 217.70 | 219.30 | 219.30 | -0.14% | 146 |
| Oct 29, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -1.44% | - |
| Oct 28, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.31% | - |
| Oct 27, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -1.28% | - |
| Oct 24, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -1.31% | - |
| Oct 23, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -0.82% | - |
| Oct 22, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -0.43% | - |
| Oct 21, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 0.35% | - |
| Oct 20, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 2.16% | - |
| Oct 17, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -3.08% | - |
| Oct 16, 2025 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 0.52% | - |
| Oct 15, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.22% | - |
| Oct 14, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -2.15% | - |
| Oct 13, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.81% | - |
| Oct 10, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | -3.01% | - |