ResMed Inc. (LON:0KW4)
London · Delayed Price · Currency is GBP · Price in USD 249.70
+0.99 (0.40%)
At close: Nov 7, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 248.14 | 249.90 | 248.14 | 249.70 | 249.70 | 0.40% | 23 |
| Nov 6, 2025 | 245.58 | 249.20 | 245.55 | 248.71 | 248.71 | 2.02% | 31 |
| Nov 5, 2025 | 246.34 | 246.34 | 243.09 | 243.79 | 243.79 | -0.63% | 201 |
| Nov 4, 2025 | 247.09 | 247.71 | 243.97 | 245.33 | 245.33 | -0.90% | 743 |
| Nov 3, 2025 | 247.06 | 249.85 | 243.78 | 247.57 | 247.57 | 0.12% | 1,202 |
| Oct 31, 2025 | 256.52 | 258.00 | 239.63 | 247.27 | 247.27 | -1.93% | 845 |
| Oct 30, 2025 | 254.99 | 255.10 | 252.13 | 252.13 | 252.13 | -0.69% | 281 |
| Oct 29, 2025 | 257.54 | 257.54 | 253.89 | 253.89 | 253.89 | -1.72% | 42 |
| Oct 28, 2025 | 259.67 | 262.83 | 258.04 | 258.34 | 258.34 | -0.68% | 181 |
| Oct 27, 2025 | 259.69 | 260.70 | 257.34 | 260.11 | 260.11 | -0.64% | 4,269 |
| Oct 24, 2025 | 266.83 | 266.83 | 261.50 | 261.79 | 261.79 | -1.62% | 103 |
| Oct 23, 2025 | 267.81 | 267.81 | 265.93 | 266.09 | 266.09 | -0.75% | 131 |
| Oct 22, 2025 | 271.03 | 271.03 | 267.65 | 268.11 | 268.11 | -0.58% | 5 |
| Oct 21, 2025 | 269.50 | 270.00 | 268.64 | 269.67 | 269.67 | -0.42% | 33 |
| Oct 20, 2025 | 266.63 | 271.26 | 266.63 | 270.80 | 270.80 | 1.85% | 31 |
| Oct 17, 2025 | 268.46 | 268.46 | 264.42 | 265.87 | 265.87 | -2.07% | 21 |
| Oct 16, 2025 | 269.70 | 272.09 | 269.70 | 271.48 | 271.48 | 0.64% | 38 |
| Oct 15, 2025 | 270.06 | 271.11 | 269.75 | 269.75 | 269.75 | -0.31% | 81 |
| Oct 14, 2025 | 270.24 | 270.59 | 268.19 | 270.59 | 270.59 | -1.05% | 90 |
| Oct 13, 2025 | 276.06 | 276.06 | 271.37 | 273.46 | 273.46 | -0.16% | 54 |
| Oct 10, 2025 | 275.79 | 276.96 | 272.58 | 273.91 | 273.91 | -1.81% | 62 |
| Oct 9, 2025 | 283.04 | 283.04 | 277.35 | 278.96 | 278.96 | -1.52% | 18 |
| Oct 8, 2025 | 282.50 | 285.00 | 279.87 | 283.28 | 283.28 | -0.01% | 57 |
| Oct 7, 2025 | 280.00 | 283.32 | 280.00 | 283.32 | 283.32 | 0.48% | 76 |
| Oct 6, 2025 | 279.74 | 282.04 | 278.82 | 281.96 | 281.96 | 1.44% | 156 |
| Oct 3, 2025 | 277.20 | 281.51 | 277.20 | 277.94 | 277.94 | 1.30% | 418 |
| Oct 2, 2025 | 269.77 | 275.41 | 269.77 | 274.38 | 274.38 | 1.74% | 18 |
| Oct 1, 2025 | 272.67 | 275.80 | 269.69 | 269.69 | 269.69 | -1.83% | 19 |
| Sep 30, 2025 | 271.26 | 274.73 | 271.26 | 274.73 | 274.73 | 1.28% | 19 |
| Sep 29, 2025 | 271.10 | 272.00 | 268.72 | 271.25 | 271.25 | 0.44% | 619 |
| Sep 26, 2025 | 269.86 | 271.12 | 268.40 | 270.07 | 270.07 | 1.10% | 447 |
| Sep 25, 2025 | 270.00 | 270.00 | 264.62 | 267.12 | 267.12 | -2.88% | 294 |
| Sep 24, 2025 | 275.03 | 277.31 | 275.03 | 275.05 | 275.05 | -0.25% | 144 |
| Sep 23, 2025 | 275.67 | 276.80 | 273.25 | 275.74 | 275.74 | 0.73% | 44 |
| Sep 22, 2025 | 271.00 | 274.12 | 271.00 | 273.73 | 273.73 | 0.31% | 9 |
| Sep 19, 2025 | 271.40 | 273.17 | 271.10 | 272.88 | 272.88 | -0.02% | 10 |
| Sep 18, 2025 | 272.00 | 272.95 | 271.65 | 272.92 | 272.92 | -0.11% | 6 |
| Sep 17, 2025 | 273.18 | 273.87 | 270.88 | 273.23 | 273.23 | 0.64% | 28 |
| Sep 16, 2025 | 272.65 | 273.66 | 270.32 | 271.48 | 271.48 | -0.14% | 69 |
| Sep 15, 2025 | 271.00 | 272.73 | 271.00 | 271.85 | 271.85 | 0.54% | 14 |
| Sep 12, 2025 | 274.65 | 274.65 | 270.39 | 270.39 | 270.39 | -1.52% | 142 |
| Sep 11, 2025 | 269.43 | 275.13 | 269.43 | 274.55 | 274.55 | 2.04% | 109 |
| Sep 10, 2025 | 278.30 | 279.19 | 265.51 | 269.07 | 269.07 | -3.80% | 137 |
| Sep 9, 2025 | 281.50 | 281.50 | 279.00 | 279.70 | 279.70 | 0.84% | 70 |
| Sep 8, 2025 | 276.58 | 277.38 | 275.16 | 277.38 | 277.38 | -0.07% | 47 |
| Sep 5, 2025 | 274.53 | 277.58 | 274.27 | 277.58 | 277.58 | 1.72% | 64 |
| Sep 4, 2025 | 271.00 | 272.90 | 268.45 | 272.90 | 272.90 | 2.67% | 235 |
| Sep 3, 2025 | 271.88 | 277.32 | 265.80 | 265.80 | 265.80 | -2.14% | 450 |
| Sep 2, 2025 | 270.00 | 273.35 | 268.96 | 271.60 | 271.60 | -0.23% | 174 |
| Aug 29, 2025 | 275.12 | 275.40 | 272.23 | 272.23 | 272.23 | -1.23% | 52 |