ResMed Inc. (BVMF:R1MD34)
Brazil
· Delayed Price · Currency is BRL 278.33
+3.09 (1.12%)
At close: Apr 27, 2026
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 278.33 | 278.33 | 278.33 | 278.33 | 278.33 | 1.12% | 3 |
| Apr 24, 2026 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | -0.30% | 10 |
| Apr 22, 2026 | 276.36 | 276.36 | 276.06 | 276.06 | 276.06 | -1.76% | 19 |
| Apr 16, 2026 | 281.01 | 281.01 | 281.01 | 281.01 | 281.01 | -3.01% | 1 |
| Mar 27, 2026 | 288.85 | 289.73 | 288.85 | 289.73 | 289.73 | -4.57% | 17 |
| Mar 24, 2026 | 303.59 | 303.59 | 303.59 | 303.59 | 303.59 | -2.59% | 1 |
| Mar 11, 2026 | 311.67 | 311.67 | 311.67 | 311.67 | 311.67 | -8.66% | 3 |
| Mar 3, 2026 | 340.77 | 341.21 | 340.77 | 341.21 | 341.21 | 4.08% | 2 |
| Mar 2, 2026 | 323.07 | 327.84 | 323.07 | 327.84 | 327.84 | -1.40% | 26 |
| Feb 26, 2026 | 332.48 | 332.48 | 332.48 | 332.48 | 332.48 | 0.88% | 1 |
| Feb 13, 2026 | 330.20 | 330.20 | 329.59 | 329.59 | 329.59 | 0.33% | 3 |
| Feb 12, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 5.58% | 34 |
| Feb 11, 2026 | 330.05 | 330.05 | 311.00 | 311.15 | 311.15 | -12.60% | 41 |
| Feb 9, 2026 | 352.87 | 357.02 | 351.05 | 356.00 | 355.47 | 6.73% | 126 |
| Jan 27, 2026 | 335.05 | 335.05 | 333.30 | 333.55 | 333.06 | -3.03% | 45 |
| Jan 20, 2026 | 343.97 | 343.97 | 343.97 | 343.97 | 343.46 | 1.39% | 11 |
| Jan 8, 2026 | 339.90 | 340.22 | 339.23 | 339.24 | 338.74 | 1.06% | 46 |
| Jan 7, 2026 | 333.40 | 335.67 | 333.40 | 335.67 | 335.17 | 0.39% | 2 |
| Dec 22, 2025 | 334.35 | 334.35 | 334.35 | 334.35 | 333.85 | -0.94% | 1 |
| Dec 19, 2025 | 337.53 | 337.53 | 337.53 | 337.53 | 337.03 | -0.28% | 3 |
| Dec 16, 2025 | 336.11 | 338.48 | 336.11 | 338.48 | 337.98 | -1.75% | 29 |
| Dec 5, 2025 | 344.52 | 344.52 | 344.52 | 344.52 | 344.01 | 0.74% | 3 |
| Nov 26, 2025 | 341.99 | 341.99 | 341.99 | 341.99 | 341.48 | 1.27% | 1 |
| Nov 24, 2025 | 337.71 | 337.71 | 337.71 | 337.71 | 337.21 | 3.37% | 5 |
| Nov 14, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.22 | -2.74% | 1 |
| Nov 13, 2025 | 334.00 | 335.90 | 334.00 | 335.90 | 335.40 | 2.20% | 24 |
| Nov 5, 2025 | 328.06 | 328.67 | 328.06 | 328.67 | 327.62 | -3.81% | 4 |