ResMed Inc. (LON:0KW4)
London · Delayed Price · Currency is GBP · Price in USD 252.13
-4.44 (-1.73%)
Jan 30, 2026, 5:14 PM GMT
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 270.00 | 277.00 | 245.26 | 252.40 | 252.40 | -1.63% | 569 |
| Jan 29, 2026 | 257.30 | 260.58 | 255.10 | 256.57 | 256.57 | -0.07% | 178 |
| Jan 28, 2026 | 256.75 | 258.03 | 253.03 | 256.74 | 256.74 | -0.01% | 248 |
| Jan 27, 2026 | 255.69 | 257.25 | 255.10 | 256.76 | 256.76 | 0.38% | 573 |
| Jan 26, 2026 | 252.38 | 255.79 | 251.60 | 255.79 | 255.79 | 2.06% | 8 |
| Jan 23, 2026 | 256.77 | 258.57 | 250.63 | 250.63 | 250.63 | -3.46% | 195 |
| Jan 22, 2026 | 263.75 | 263.75 | 258.85 | 259.62 | 259.62 | 0.96% | 23 |
| Jan 21, 2026 | 252.80 | 257.14 | 252.80 | 257.14 | 257.14 | 0.43% | 50 |
| Jan 20, 2026 | 257.25 | 257.46 | 254.59 | 256.05 | 256.05 | -1.25% | 408 |
| Jan 16, 2026 | 260.05 | 260.99 | 258.61 | 259.30 | 259.30 | 0.27% | 122 |
| Jan 15, 2026 | 259.46 | 262.03 | 256.60 | 258.60 | 258.60 | 0.34% | 57 |
| Jan 14, 2026 | 253.78 | 257.72 | 253.78 | 257.72 | 257.72 | 1.51% | 88 |
| Jan 13, 2026 | 259.22 | 262.47 | 253.89 | 253.89 | 253.89 | 0.72% | 66 |
| Jan 12, 2026 | 251.01 | 252.69 | 250.67 | 252.08 | 252.08 | -0.44% | 18 |
| Jan 9, 2026 | 252.22 | 253.25 | 250.80 | 253.20 | 253.20 | 0.75% | 996 |
| Jan 8, 2026 | 247.34 | 251.32 | 247.34 | 251.32 | 251.32 | 0.83% | 162 |
| Jan 7, 2026 | 247.00 | 249.60 | 246.34 | 249.26 | 249.26 | 0.26% | 38 |
| Jan 6, 2026 | 244.50 | 249.63 | 240.00 | 248.62 | 248.62 | 1.13% | 42 |
| Jan 5, 2026 | 244.50 | 247.12 | 241.99 | 245.83 | 245.83 | 1.02% | 143 |
| Jan 2, 2026 | 243.63 | 244.40 | 240.00 | 243.34 | 243.34 | 0.28% | 343 |
| Dec 31, 2025 | 242.85 | 242.85 | 241.49 | 242.66 | 242.66 | -0.04% | 65 |
| Dec 30, 2025 | 243.35 | 245.07 | 240.44 | 242.75 | 242.75 | -0.21% | 13 |
| Dec 29, 2025 | 245.52 | 245.52 | 243.25 | 243.25 | 243.25 | -0.76% | 4,440 |
| Dec 24, 2025 | 244.75 | 247.78 | 243.63 | 245.11 | 245.11 | 0.41% | 4 |
| Dec 23, 2025 | 245.70 | 246.02 | 243.60 | 244.12 | 244.12 | -1.01% | 97 |
| Dec 22, 2025 | 247.02 | 247.02 | 243.00 | 246.60 | 246.60 | 0.63% | 48 |
| Dec 19, 2025 | 243.79 | 245.06 | 243.37 | 245.06 | 245.06 | 1.11% | 61 |
| Dec 18, 2025 | 245.28 | 245.49 | 242.37 | 242.37 | 242.37 | -1.72% | 205 |
| Dec 17, 2025 | 247.10 | 248.75 | 246.61 | 246.61 | 246.61 | -0.36% | 17 |
| Dec 16, 2025 | 250.67 | 252.40 | 243.99 | 247.50 | 247.50 | -2.20% | 421 |
| Dec 15, 2025 | 252.78 | 255.51 | 252.53 | 253.07 | 253.07 | 0.84% | 768 |
| Dec 12, 2025 | 254.76 | 254.76 | 250.76 | 250.97 | 250.97 | -0.27% | 64 |
| Dec 11, 2025 | 253.13 | 255.26 | 251.65 | 251.65 | 251.65 | 0.30% | 119 |
| Dec 10, 2025 | 255.35 | 258.00 | 250.91 | 250.91 | 250.91 | 1.20% | 76 |
| Dec 9, 2025 | 249.84 | 249.84 | 247.92 | 247.92 | 247.92 | -1.48% | 263 |
| Dec 8, 2025 | 255.98 | 259.01 | 251.64 | 251.64 | 251.64 | -2.00% | 16 |
| Dec 5, 2025 | 260.06 | 260.15 | 252.40 | 256.77 | 256.77 | 2.34% | 130 |
| Dec 4, 2025 | 251.69 | 251.69 | 250.90 | 250.91 | 250.91 | -0.04% | 10 |
| Dec 3, 2025 | 251.71 | 253.77 | 251.01 | 251.01 | 251.01 | -0.05% | 53 |
| Dec 2, 2025 | 249.31 | 251.87 | 249.31 | 251.14 | 251.14 | -0.55% | 139 |
| Dec 1, 2025 | 244.94 | 253.79 | 239.40 | 252.52 | 252.52 | -1.31% | 451 |
| Nov 28, 2025 | 256.83 | 258.06 | 255.84 | 255.88 | 255.88 | 0.04% | 72 |
| Nov 26, 2025 | 254.20 | 256.76 | 254.20 | 255.77 | 255.77 | 0.04% | 2,050 |
| Nov 25, 2025 | 248.63 | 256.40 | 248.63 | 255.68 | 255.68 | 1.82% | 148 |
| Nov 24, 2025 | 249.23 | 251.34 | 248.76 | 251.11 | 251.11 | -0.65% | 331 |
| Nov 21, 2025 | 243.40 | 253.41 | 243.40 | 252.76 | 252.76 | 4.36% | 237 |
| Nov 20, 2025 | 245.05 | 246.00 | 242.09 | 242.20 | 242.20 | -0.82% | 33 |
| Nov 19, 2025 | 243.00 | 248.20 | 243.00 | 244.20 | 244.20 | -0.39% | 91 |
| Nov 18, 2025 | 246.05 | 246.68 | 245.16 | 245.16 | 245.16 | -0.02% | 127 |
| Nov 17, 2025 | 245.00 | 246.89 | 241.66 | 245.21 | 245.21 | -0.34% | 340 |