ResMed Inc. (LON:0KW4)
London · Delayed Price · Currency is GBP · Price in USD 244.56
+2.19 (0.90%)
Dec 19, 2025, 3:24 PM BST
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 250.11 | 251.60 | 246.04 | 246.04 | 246.04 | -2.79% | 53 |
| Nov 13, 2025 | 251.71 | 254.99 | 251.71 | 253.11 | 253.11 | 0.13% | 233 |
| Nov 12, 2025 | 253.76 | 255.80 | 251.86 | 252.78 | 252.18 | 0.04% | 107 |
| Nov 11, 2025 | 250.25 | 254.75 | 249.68 | 252.69 | 252.09 | 1.19% | 73 |
| Nov 10, 2025 | 252.30 | 253.15 | 247.74 | 249.73 | 249.13 | 0.01% | 217 |
| Nov 7, 2025 | 248.14 | 249.90 | 248.14 | 249.70 | 249.11 | 0.40% | 23 |
| Nov 6, 2025 | 245.58 | 249.20 | 245.55 | 248.71 | 248.12 | 2.02% | 31 |
| Nov 5, 2025 | 246.34 | 246.34 | 243.09 | 243.79 | 243.21 | -0.63% | 201 |
| Nov 4, 2025 | 247.09 | 247.71 | 243.97 | 245.33 | 244.75 | -0.90% | 743 |
| Nov 3, 2025 | 247.06 | 249.85 | 243.78 | 247.57 | 246.98 | 0.12% | 1,202 |
| Oct 31, 2025 | 256.52 | 258.00 | 239.63 | 247.27 | 246.68 | -1.93% | 845 |
| Oct 30, 2025 | 254.99 | 255.10 | 252.13 | 252.13 | 251.53 | -0.69% | 281 |
| Oct 29, 2025 | 257.54 | 257.54 | 253.89 | 253.89 | 253.29 | -1.72% | 42 |
| Oct 28, 2025 | 259.67 | 262.83 | 258.04 | 258.34 | 257.73 | -0.68% | 181 |
| Oct 27, 2025 | 259.69 | 260.70 | 257.34 | 260.11 | 259.49 | -0.64% | 4,269 |
| Oct 24, 2025 | 266.83 | 266.83 | 261.50 | 261.79 | 261.17 | -1.62% | 103 |
| Oct 23, 2025 | 267.81 | 267.81 | 265.93 | 266.09 | 265.46 | -0.75% | 131 |
| Oct 22, 2025 | 271.03 | 271.03 | 267.65 | 268.11 | 267.47 | -0.58% | 5 |
| Oct 21, 2025 | 269.50 | 270.00 | 268.64 | 269.67 | 269.03 | -0.42% | 33 |
| Oct 20, 2025 | 266.63 | 271.26 | 266.63 | 270.80 | 270.15 | 1.85% | 31 |
| Oct 17, 2025 | 268.46 | 268.46 | 264.42 | 265.87 | 265.24 | -2.07% | 21 |
| Oct 16, 2025 | 269.70 | 272.09 | 269.70 | 271.48 | 270.84 | 0.64% | 38 |
| Oct 15, 2025 | 270.06 | 271.11 | 269.75 | 269.75 | 269.11 | -0.31% | 81 |
| Oct 14, 2025 | 270.24 | 270.59 | 268.19 | 270.59 | 269.95 | -1.05% | 90 |
| Oct 13, 2025 | 276.06 | 276.06 | 271.37 | 273.46 | 272.81 | -0.16% | 54 |
| Oct 10, 2025 | 275.79 | 276.96 | 272.58 | 273.91 | 273.26 | -1.81% | 62 |