ResMed Inc. (LON:0KW4)
London · Delayed Price · Currency is GBP · Price in USD 281.15
-4.53 (-1.59%)
At close: Aug 27, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 275.12 | 275.40 | 272.70 | 272.70 | 272.70 | -1.06% | 51 |
| Aug 28, 2025 | 279.51 | 281.13 | 275.60 | 275.63 | 275.63 | -1.96% | 336 |
| Aug 27, 2025 | 284.73 | 286.84 | 279.97 | 281.15 | 281.15 | -1.59% | 101 |
| Aug 26, 2025 | 285.84 | 287.14 | 285.51 | 285.68 | 285.68 | -1.47% | 398 |
| Aug 25, 2025 | 292.14 | 297.98 | 289.53 | 289.93 | 289.93 | -1.18% | 52 |
| Aug 22, 2025 | 290.00 | 293.43 | 288.16 | 293.38 | 293.38 | 1.95% | 77 |
| Aug 21, 2025 | 288.11 | 288.69 | 286.12 | 287.77 | 287.77 | -0.05% | 8 |
| Aug 20, 2025 | 289.50 | 290.27 | 285.47 | 287.90 | 287.90 | 1.10% | 6 |
| Aug 19, 2025 | 285.75 | 287.45 | 284.74 | 284.78 | 284.78 | -0.76% | 276 |
| Aug 18, 2025 | 283.00 | 288.35 | 283.00 | 286.95 | 286.95 | 0.98% | 64 |
| Aug 15, 2025 | 284.69 | 286.99 | 283.29 | 284.16 | 284.16 | -0.17% | 38 |
| Aug 14, 2025 | 285.42 | 288.42 | 284.63 | 284.63 | 284.63 | -1.18% | 46 |
| Aug 13, 2025 | 283.51 | 289.00 | 283.01 | 288.02 | 287.42 | 1.89% | 476 |
| Aug 12, 2025 | 287.00 | 287.00 | 282.67 | 282.67 | 282.08 | -0.51% | 67 |
| Aug 11, 2025 | 282.50 | 285.86 | 282.50 | 284.11 | 283.51 | 0.17% | 16 |
| Aug 8, 2025 | 281.40 | 283.64 | 279.69 | 283.64 | 283.04 | 1.39% | 12 |
| Aug 7, 2025 | 283.57 | 283.57 | 278.76 | 279.76 | 279.17 | -0.49% | 39 |
| Aug 6, 2025 | 284.67 | 285.49 | 280.70 | 281.13 | 280.54 | -1.19% | 176 |
| Aug 5, 2025 | 286.49 | 286.49 | 278.29 | 284.50 | 283.90 | -1.86% | 121 |
| Aug 4, 2025 | 280.84 | 290.42 | 278.00 | 289.89 | 289.28 | 4.07% | 223 |
| Aug 1, 2025 | 275.36 | 279.36 | 271.50 | 278.55 | 277.97 | 0.95% | 420 |
| Jul 31, 2025 | 272.85 | 276.68 | 272.85 | 275.92 | 275.34 | -0.72% | 26 |
| Jul 30, 2025 | 270.65 | 277.93 | 270.65 | 277.93 | 277.35 | 0.57% | 75 |
| Jul 29, 2025 | 276.04 | 277.36 | 271.92 | 276.35 | 275.77 | 0.82% | 47 |
| Jul 28, 2025 | 275.94 | 281.49 | 271.27 | 274.10 | 273.52 | -0.08% | 52 |
| Jul 25, 2025 | 274.00 | 274.32 | 271.53 | 274.32 | 273.74 | 0.47% | 113 |
| Jul 24, 2025 | 273.43 | 273.43 | 271.14 | 273.05 | 272.48 | 0.89% | 18 |
| Jul 23, 2025 | 269.50 | 270.99 | 268.66 | 270.65 | 270.08 | 1.72% | 327 |
| Jul 22, 2025 | 263.53 | 267.16 | 261.02 | 266.07 | 265.51 | 1.74% | 113 |
| Jul 21, 2025 | 260.00 | 261.52 | 258.00 | 261.52 | 260.97 | 0.42% | 86 |
| Jul 18, 2025 | 258.55 | 260.42 | 257.05 | 260.42 | 259.87 | 1.68% | 19 |
| Jul 17, 2025 | 254.83 | 256.12 | 253.15 | 256.12 | 255.58 | 1.32% | 9 |
| Jul 16, 2025 | 252.45 | 253.94 | 251.76 | 252.79 | 252.26 | -1.55% | 104 |
| Jul 15, 2025 | 259.66 | 259.66 | 256.78 | 256.78 | 256.24 | 0.45% | 4 |
| Jul 14, 2025 | 254.27 | 255.63 | 252.31 | 255.63 | 255.09 | 1.15% | 31 |
| Jul 11, 2025 | 255.84 | 257.55 | 252.73 | 252.73 | 252.20 | -2.40% | 78 |
| Jul 10, 2025 | 255.33 | 260.81 | 255.33 | 258.94 | 258.39 | 1.90% | 8 |
| Jul 9, 2025 | 257.00 | 258.00 | 253.82 | 254.10 | 253.56 | -1.68% | 75 |
| Jul 8, 2025 | 257.55 | 259.36 | 254.95 | 258.45 | 257.90 | 0.87% | 29 |
| Jul 7, 2025 | 254.28 | 258.02 | 254.28 | 256.21 | 255.67 | -0.39% | 45 |
| Jul 3, 2025 | 254.68 | 257.37 | 254.63 | 257.21 | 256.67 | 0.69% | 5 |
| Jul 2, 2025 | 257.00 | 257.58 | 254.61 | 255.45 | 254.91 | -0.64% | 12 |
| Jul 1, 2025 | 257.22 | 257.95 | 254.99 | 257.09 | 256.55 | 0.18% | 4,337 |
| Jun 30, 2025 | 253.78 | 257.20 | 253.78 | 256.63 | 256.09 | 0.46% | 8 |
| Jun 27, 2025 | 255.92 | 256.20 | 251.54 | 255.45 | 254.91 | -0.54% | 27 |
| Jun 26, 2025 | 258.09 | 259.60 | 256.50 | 256.83 | 256.29 | -0.60% | 39 |
| Jun 25, 2025 | 258.71 | 260.32 | 255.91 | 258.37 | 257.83 | 0.87% | 114 |
| Jun 24, 2025 | 253.01 | 256.69 | 252.58 | 256.13 | 255.59 | 1.17% | 35 |
| Jun 23, 2025 | 254.00 | 254.57 | 249.52 | 253.17 | 252.64 | 0.08% | 43 |
| Jun 20, 2025 | 250.96 | 253.54 | 250.96 | 252.97 | 252.44 | 0.40% | 35 |