ResMed Inc. (LON:0KW4)
London · Delayed Price · Currency is GBP · Price in USD 277.94
+3.56 (1.30%)
At close: Oct 3, 2025
ResMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |