Skip to main content
logo
ResMed Inc. (LON:0KW4)
London flag London · Delayed Price · Currency is GBP · Price in USD
201.11
+0.99 (0.49%)
Jun 26, 2026, 5:04 PM GMT

LON:0KW4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026199.53202.00199.53199.70199.70-0.21%226
Jun 25, 2026200.30202.50199.35200.12200.122.24%753
Jun 24, 2026190.55197.62190.55195.74195.742.59%496
Jun 23, 2026187.73193.04187.73190.79190.790.94%681
Jun 22, 2026190.00190.63186.03189.01189.010.72%345
Jun 18, 2026182.11190.04182.11187.65187.650.95%1,137
Jun 17, 2026192.00192.60185.13185.88185.88-4.53%490
Jun 16, 2026192.36195.28191.34194.70194.701.20%81
Jun 15, 2026195.00197.98192.00192.40192.40-0.83%179
Jun 12, 2026194.00199.93192.41194.02194.02-0.31%327
Jun 11, 2026193.50198.38191.97194.62194.62-0.16%722
Jun 10, 2026197.68199.63194.00194.93194.93-0.29%54
Jun 9, 2026198.00198.00193.14195.50195.500.92%322
Jun 8, 2026197.07201.82188.60193.71193.71-1.13%759
Jun 5, 2026196.00200.00195.24195.93195.932.53%147
Jun 4, 2026186.04194.91186.04191.09191.092.80%1,307
Jun 3, 2026184.77190.51183.03185.88185.881.21%1,661
Jun 2, 2026187.56190.00180.60183.66183.66-2.89%1,346
Jun 1, 2026193.20196.00184.90189.12189.12-2.70%3,282
May 29, 2026205.45209.00194.22194.37194.37-4.72%647
May 28, 2026205.31207.96203.27204.00204.00-1.68%185
May 27, 2026210.00211.21207.00207.48207.48-0.82%300
May 26, 2026209.12210.69205.00209.19209.190.50%132
May 22, 2026210.34211.10207.45208.15208.15-0.43%13
May 21, 2026203.00212.36203.00209.06209.06-0.64%242
May 20, 2026209.19212.78205.84210.40210.401.28%172
May 19, 2026207.52208.39202.54207.74207.741.44%57
May 18, 2026197.00205.91197.00204.80204.800.84%485
May 15, 2026202.87208.14201.09203.10203.100.12%197
May 14, 2026204.18205.50201.00202.85202.850.44%103
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