Skip to main content
logo
ResMed Inc. (LON:0KW4)
London flag London · Delayed Price · Currency is GBP · Price in USD
202.47
+0.60 (0.30%)
May 13, 2026, 5:07 PM GMT

LON:0KW4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026205.12205.12201.38202.57201.97-0.84%74
May 12, 2026198.67205.00197.00204.29203.681.35%6,101
May 11, 2026204.85210.00199.70201.56200.96-2.16%914
May 8, 2026206.55211.40204.00206.01205.40-0.61%410
May 7, 2026213.00213.00207.00207.27206.65-1.30%1,590
May 6, 2026208.28212.93207.12209.99209.371.14%3,989
May 5, 2026209.60213.42206.57207.63207.010.67%924
May 4, 2026208.00211.79204.72206.24205.630.26%510
May 1, 2026206.45212.94198.65205.71205.10-3.57%1,888
Apr 30, 2026205.00215.10205.00213.33212.70-0.31%300
Apr 29, 2026215.67217.14212.41214.00213.36-1.45%2,122
Apr 28, 2026221.20224.81215.72217.15216.50-2.34%96
Apr 27, 2026219.86222.36217.50222.36221.701.39%144
Apr 24, 2026219.86222.92216.05219.32218.670.54%57
Apr 23, 2026219.99222.05216.88218.15217.50-2.08%71
Apr 22, 2026220.43225.28220.00222.78222.12-0.01%55
Apr 21, 2026229.80230.00222.32222.79222.13-1.10%117
Apr 20, 2026222.50230.26222.50225.27224.60-1.05%125
Apr 17, 2026226.74231.67224.50227.66226.980.68%223
Apr 16, 2026227.68230.96226.13226.13225.46-0.87%419
Apr 15, 2026230.00232.84227.00228.11227.43-1.09%351
Apr 14, 2026228.61231.88228.30230.62229.930.31%403
Apr 13, 2026227.04229.91226.54229.91229.230.61%13
Apr 10, 2026227.98230.11226.99228.51227.830.10%334
Apr 9, 2026230.84231.42226.70228.29227.61-1.83%1,079
Apr 8, 2026235.02235.02229.32232.55231.862.42%257
Apr 7, 2026224.41227.05221.33227.05226.371.79%19
Apr 2, 2026224.25226.29219.60223.06222.400.34%316
Apr 1, 2026225.46226.36222.30222.30221.64-0.95%8
Mar 31, 2026218.15224.44218.15224.44223.771.80%791
Mar 30, 2026219.55224.86215.00220.47219.810.12%1,119
Mar 27, 2026223.24223.24220.20220.20219.55-0.94%100
Mar 26, 2026227.42228.52222.29222.29221.63-1.94%12
Mar 25, 2026233.28233.28222.84226.68226.01-1.31%75
Mar 24, 2026227.00230.83224.78229.68229.000.53%48
Mar 23, 2026226.73232.55226.73228.48227.801.21%28
Mar 20, 2026229.69230.39225.04225.76225.08-0.65%26
Mar 19, 2026227.00230.36226.59227.22226.55-1.19%62
Mar 18, 2026229.83233.00229.83229.96229.28-1.72%8
Mar 17, 2026229.98235.67228.68233.99233.290.98%1,430
Mar 16, 2026229.72237.93229.72231.71231.020.02%86
Mar 13, 2026232.81237.75231.20231.68230.99-0.93%145
Mar 12, 2026237.52240.60231.97233.85233.15-2.43%227
Mar 11, 2026246.73247.16237.53239.67238.95-3.33%119
Mar 10, 2026253.50253.50247.40247.93247.19-1.94%8
Mar 9, 2026246.99253.19245.64252.82252.070.30%1,814
Mar 6, 2026257.72257.72248.37252.06251.31-0.12%29
Mar 5, 2026259.20260.00252.36252.36251.61-2.39%147
Mar 4, 2026260.00261.00254.90258.55257.78-0.15%191
Mar 3, 2026252.32259.20252.32258.94258.171.12%136