ResMed Inc. (BIT:1RMD)
Italy
· Delayed Price · Currency is EUR 219.70
+4.10 (1.90%)
At close: Dec 5, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | 0.83% | - |
| Oct 8, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -0.70% | - |
| Oct 7, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 1.30% | - |
| Oct 6, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 0.72% | - |
| Oct 3, 2025 | 236.40 | 236.40 | 236.40 | 237.50 | 237.50 | 0.85% | 51 |
| Oct 2, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 1.60% | - |
| Oct 1, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -1.02% | - |
| Sep 30, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 1.25% | - |
| Sep 29, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -0.04% | - |
| Sep 26, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 1.89% | - |
| Sep 25, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -3.16% | - |
| Sep 24, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.26% | - |
| Sep 23, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 0.82% | - |
| Sep 22, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.61% | - |
| Sep 19, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.09% | - |
| Sep 18, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 0.17% | - |
| Sep 17, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 0.57% | - |
| Sep 16, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -0.69% | - |
| Sep 15, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -0.09% | - |
| Sep 12, 2025 | 228.10 | 232.30 | 228.10 | 230.90 | 230.90 | -1.54% | 21 |
| Sep 11, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 2.49% | - |
| Sep 10, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -4.15% | - |
| Sep 9, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 0.63% | - |
| Sep 8, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.85% | - |
| Sep 5, 2025 | 235.30 | 235.30 | 235.30 | 235.20 | 235.20 | 0.94% | 11 |
| Sep 4, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1.75% | - |
| Sep 3, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.59% | - |
| Sep 2, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.26% | - |
| Sep 1, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - | - |
| Aug 29, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -2.40% | - |
| Aug 28, 2025 | 243.20 | 243.20 | 243.20 | 237.80 | 237.80 | -1.82% | 2 |
| Aug 27, 2025 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | -1.26% | - |
| Aug 26, 2025 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -1.01% | - |
| Aug 25, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -0.80% | - |
| Aug 22, 2025 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 0.60% | - |
| Aug 21, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.49% | - |
| Aug 20, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | 0.53% | - |
| Aug 19, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.12% | - |
| Aug 18, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 0.49% | - |
| Aug 14, 2025 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | 0.45% | - |
| Aug 13, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - | - |
| Aug 12, 2025 | 243.29 | 243.29 | 243.29 | 243.80 | 243.29 | -0.53% | - |
| Aug 11, 2025 | 244.58 | 244.58 | 244.58 | 245.10 | 244.58 | 1.20% | - |
| Aug 8, 2025 | 241.69 | 241.69 | 241.69 | 242.20 | 241.69 | 0.50% | - |
| Aug 7, 2025 | 240.49 | 240.49 | 240.49 | 241.00 | 240.49 | -1.07% | - |
| Aug 6, 2025 | 243.09 | 243.09 | 243.09 | 243.60 | 243.09 | 0.04% | - |
| Aug 5, 2025 | 242.99 | 242.99 | 242.99 | 243.50 | 242.99 | -3.10% | - |
| Aug 4, 2025 | 250.77 | 250.77 | 250.77 | 251.30 | 250.77 | 4.06% | - |
| Aug 1, 2025 | 240.99 | 240.99 | 240.99 | 241.50 | 240.99 | 0.29% | - |
| Jul 31, 2025 | 240.29 | 240.29 | 240.29 | 240.80 | 240.29 | -0.29% | - |
| Jul 30, 2025 | 240.99 | 240.99 | 240.99 | 241.50 | 240.99 | 0.67% | - |
| Jul 29, 2025 | 239.39 | 239.39 | 239.39 | 239.90 | 239.39 | 1.78% | - |
| Jul 28, 2025 | 234.60 | 234.60 | 234.60 | 235.70 | 235.20 | 1.64% | 8 |
| Jul 25, 2025 | 231.41 | 231.41 | 231.41 | 231.90 | 231.41 | 0.04% | - |
| Jul 24, 2025 | 231.31 | 231.31 | 231.31 | 231.80 | 231.31 | 1.27% | - |
| Jul 23, 2025 | 228.42 | 228.42 | 228.42 | 228.90 | 228.42 | 1.19% | - |
| Jul 22, 2025 | 225.72 | 225.72 | 225.72 | 226.20 | 225.72 | 1.30% | - |
| Jul 21, 2025 | 222.83 | 222.83 | 222.83 | 223.30 | 222.83 | 0.95% | - |
| Jul 18, 2025 | 220.73 | 220.73 | 220.73 | 221.20 | 220.73 | 0.27% | - |