Skip to main content
logo
ResMed Inc. (LON:0KW4)
London flag London · Delayed Price · Currency is GBP · Price in USD
255.83
-0.75 (-0.29%)
Feb 20, 2026, 4:26 PM GMT

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026262.45262.45255.00257.39257.390.32%95
Feb 19, 2026254.59259.76254.59256.58256.58-0.07%110
Feb 18, 2026254.38261.71254.38256.75256.75-0.14%339
Feb 17, 2026248.13257.10245.45257.10257.101.51%228
Feb 13, 2026242.47253.87242.11253.27253.272.51%385
Feb 12, 2026251.45256.48246.81247.07247.07-5.01%503
Feb 11, 2026263.41263.41254.58260.11259.50-3.62%148
Feb 10, 2026275.96277.17269.87269.87269.24-1.51%313
Feb 9, 2026271.77275.00269.98274.01273.370.95%920
Feb 6, 2026267.82272.11263.00271.43270.792.00%160
Feb 5, 2026263.79268.12262.11266.12265.501.19%321
Feb 4, 2026254.00263.51250.88262.98262.364.60%57
Feb 3, 2026251.75256.51251.15251.42250.83-0.03%127
Feb 2, 2026257.50258.47251.17251.50250.91-0.36%306
Jan 30, 2026270.00277.00245.26252.40251.81-1.63%569
Jan 29, 2026257.30260.58255.10256.57255.97-0.07%178
Jan 28, 2026256.75258.03253.03256.74256.14-0.01%248
Jan 27, 2026255.69257.25255.10256.76256.160.38%573
Jan 26, 2026252.38255.79251.60255.79255.192.06%8
Jan 23, 2026256.77258.57250.63250.63250.04-3.46%195
Jan 22, 2026263.75263.75258.85259.62259.010.96%23
Jan 21, 2026252.80257.14252.80257.14256.540.43%50
Jan 20, 2026257.25257.46254.59256.05255.45-1.25%408
Jan 16, 2026260.05260.99258.61259.30258.690.27%122
Jan 15, 2026259.46262.03256.60258.60257.990.34%57
Jan 14, 2026253.78257.72253.78257.72257.121.51%88
Jan 13, 2026259.22262.47253.89253.89253.300.72%66
Jan 12, 2026251.01252.69250.67252.08251.49-0.44%18
Jan 9, 2026252.22253.25250.80253.20252.610.75%996
Jan 8, 2026247.34251.32247.34251.32250.730.83%162
Jan 7, 2026247.00249.60246.34249.26248.680.26%38
Jan 6, 2026244.50249.63240.00248.62248.041.13%42
Jan 5, 2026244.50247.12241.99245.83245.251.02%143
Jan 2, 2026243.63244.40240.00243.34242.770.28%343
Dec 31, 2025242.85242.85241.49242.66242.09-0.04%65
Dec 30, 2025243.35245.07240.44242.75242.18-0.21%13
Dec 29, 2025245.52245.52243.25243.25242.68-0.76%4,440
Dec 24, 2025244.75247.78243.63245.11244.540.41%4
Dec 23, 2025245.70246.02243.60244.12243.55-1.01%97
Dec 22, 2025247.02247.02243.00246.60246.020.63%48
Dec 19, 2025243.79245.06243.37245.06244.491.11%61
Dec 18, 2025245.28245.49242.37242.37241.80-1.72%205
Dec 17, 2025247.10248.75246.61246.61246.03-0.36%17
Dec 16, 2025250.67252.40243.99247.50246.92-2.20%421
Dec 15, 2025252.78255.51252.53253.07252.480.84%768
Dec 12, 2025254.76254.76250.76250.97250.39-0.27%64
Dec 11, 2025253.13255.26251.65251.65251.060.30%119
Dec 10, 2025255.35258.00250.91250.91250.321.20%76
Dec 9, 2025249.84249.84247.92247.92247.34-1.48%263
Dec 8, 2025255.98259.01251.64251.64251.05-2.00%16