ResMed Inc. (BIT:1RMD)
Italy
· Delayed Price · Currency is EUR 189.65
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -2.62% | - |
| Apr 27, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 1.53% | - |
| Apr 24, 2026 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | -0.45% | - |
| Apr 23, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -1.45% | - |
| Apr 22, 2026 | 188.10 | 188.10 | 188.10 | 189.65 | 189.65 | -0.73% | 20 |
| Apr 21, 2026 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -0.98% | - |
| Apr 20, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -0.13% | - |
| Apr 17, 2026 | 189.95 | 189.95 | 189.95 | 193.20 | 193.20 | -0.31% | 20 |
| Apr 16, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -0.54% | - |
| Apr 15, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.56% | - |
| Apr 14, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | 0.33% | - |
| Apr 13, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -0.18% | - |
| Apr 10, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.69% | - |
| Apr 9, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -2.29% | - |
| Apr 8, 2026 | 198.80 | 199.60 | 198.80 | 198.85 | 198.85 | 3.06% | 7 |
| Apr 7, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -0.52% | - |
| Apr 2, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 0.21% | - |
| Apr 1, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 0.75% | - |
| Mar 31, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.34% | - |
| Mar 30, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 0.42% | - |
| Mar 27, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -1.94% | - |
| Mar 26, 2026 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - | - |
| Mar 25, 2026 | 194.00 | 194.00 | 194.00 | 195.75 | 195.75 | -1.66% | 33 |
| Mar 24, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 0.94% | - |
| Mar 23, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.90% | - |
| Mar 20, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -1.24% | - |
| Mar 19, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -1.59% | - |
| Mar 18, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -1.18% | - |
| Mar 17, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 1.50% | - |
| Mar 16, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -1.38% | - |
| Mar 13, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 0.35% | - |
| Mar 12, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -2.36% | - |
| Mar 11, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -2.86% | - |
| Mar 10, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -1.97% | - |
| Mar 9, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | 0.55% | - |
| Mar 6, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | -0.41% | - |
| 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 |