ResMed Inc. (LON:0KW4)
London · Delayed Price · Currency is GBP · Price in USD 239.02
+1.39 (0.58%)
Aug 28, 2026, 5:12 PM GMT
LON:0KW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 234.63 | 239.92 | 233.32 | 238.65 | - | 0.43% | 195 |
| Aug 27, 2026 | 232.90 | 237.89 | 231.95 | 237.63 | 237.63 | 0.44% | 926 |
| Aug 26, 2026 | 232.00 | 236.60 | 232.00 | 236.60 | 236.60 | -0.34% | 103 |
| Aug 25, 2026 | 231.91 | 237.61 | 231.91 | 237.40 | 237.40 | 2.19% | 202 |
| Aug 24, 2026 | 229.94 | 233.00 | 228.01 | 232.31 | 232.31 | 0.12% | 164 |
| Aug 21, 2026 | 233.00 | 233.92 | 227.34 | 232.03 | 232.03 | 1.08% | 170 |
| Aug 20, 2026 | 229.03 | 232.48 | 227.18 | 229.55 | 229.55 | 0.38% | 266 |
| Aug 19, 2026 | 215.00 | 230.43 | 215.00 | 229.35 | 228.68 | 3.93% | 273 |
| Aug 18, 2026 | 221.68 | 223.59 | 218.97 | 220.68 | 220.04 | 0.11% | 345 |
| Aug 17, 2026 | 227.78 | 227.78 | 217.83 | 220.44 | 219.80 | -1.84% | 162 |
| Aug 14, 2026 | 226.50 | 228.34 | 223.52 | 224.58 | 223.93 | -0.39% | 78 |
| Aug 13, 2026 | 225.50 | 229.56 | 224.35 | 225.47 | 224.82 | -0.17% | 126 |
| Aug 12, 2026 | 223.19 | 225.85 | 215.83 | 225.85 | 225.19 | 1.32% | 456 |
| Aug 11, 2026 | 220.52 | 223.45 | 217.17 | 222.90 | 222.25 | 1.49% | 110 |
| Aug 10, 2026 | 212.75 | 219.65 | 208.82 | 219.63 | 218.99 | 6.10% | 668 |
| Aug 7, 2026 | 205.15 | 215.31 | 198.00 | 207.00 | 206.40 | -7.84% | 1,717 |
| Aug 6, 2026 | 223.53 | 225.80 | 220.12 | 224.60 | 223.95 | 0.69% | 529 |
| Aug 5, 2026 | 222.30 | 227.00 | 218.31 | 223.07 | 222.42 | 0.80% | 402 |
| Aug 4, 2026 | 216.20 | 221.31 | 210.00 | 221.31 | 220.67 | 2.78% | 3,848 |
| Aug 3, 2026 | 211.57 | 218.00 | 209.97 | 215.33 | 214.71 | 2.44% | 161 |
| Jul 31, 2026 | 208.19 | 210.23 | 203.79 | 210.20 | 209.59 | 1.08% | 216 |
| Jul 30, 2026 | 210.76 | 210.96 | 205.99 | 207.96 | 207.36 | -2.65% | 478 |
| Jul 29, 2026 | 209.16 | 214.19 | 206.66 | 213.61 | 212.99 | 2.30% | 96 |
| Jul 28, 2026 | 202.60 | 209.91 | 202.11 | 208.81 | 208.20 | 4.01% | 164 |
| Jul 27, 2026 | 195.62 | 203.94 | 192.04 | 200.76 | 200.18 | 2.52% | 1,339 |
| Jul 24, 2026 | 195.57 | 198.27 | 194.28 | 195.83 | 195.26 | 2.66% | 36 |
| Jul 23, 2026 | 193.99 | 197.42 | 190.33 | 190.75 | 190.20 | -1.75% | 310 |
| Jul 22, 2026 | 195.79 | 198.98 | 193.66 | 194.15 | 193.59 | -0.71% | 331 |
| Jul 21, 2026 | 194.49 | 200.07 | 193.62 | 195.54 | 194.97 | -1.14% | 252 |
| Jul 20, 2026 | 200.36 | 200.36 | 194.52 | 197.79 | 197.22 | -0.59% | 188 |
| Jul 17, 2026 | 201.21 | 202.70 | 198.96 | 198.96 | 198.38 | -1.43% | 105 |
| Jul 16, 2026 | 198.13 | 203.18 | 192.00 | 201.84 | 201.25 | 1.67% | 66 |
| Jul 15, 2026 | 193.53 | 199.29 | 191.19 | 198.53 | 197.95 | 2.85% | 149 |
| Jul 14, 2026 | 197.73 | 199.60 | 191.05 | 193.03 | 192.47 | -2.22% | 413 |
| Jul 13, 2026 | 201.77 | 202.30 | 191.11 | 197.42 | 196.85 | -4.13% | 1,020 |
| Jul 10, 2026 | 204.16 | 211.00 | 201.91 | 205.93 | 205.33 | -0.91% | 354 |
| Jul 9, 2026 | 208.39 | 211.37 | 203.24 | 207.82 | 207.22 | 0.10% | 755 |
| Jul 8, 2026 | 215.65 | 218.00 | 207.61 | 207.61 | 207.01 | -4.90% | 1,227 |
| Jul 7, 2026 | 225.00 | 225.00 | 215.00 | 218.30 | 217.67 | -0.80% | 297 |
| Jul 6, 2026 | 210.45 | 222.31 | 210.00 | 220.07 | 219.43 | 5.83% | 626 |
| Jul 2, 2026 | 204.42 | 208.38 | 201.30 | 207.94 | 207.34 | 3.08% | 226 |
| Jul 1, 2026 | 195.43 | 203.09 | 189.69 | 201.73 | 201.14 | 3.99% | 490 |
| Jun 30, 2026 | 204.00 | 204.00 | 191.88 | 193.99 | 193.43 | -2.69% | 1,375 |
| Jun 29, 2026 | 201.46 | 209.57 | 199.36 | 199.36 | 198.78 | -0.17% | 533 |
| Jun 26, 2026 | 199.53 | 202.00 | 199.53 | 199.70 | 199.12 | -0.21% | 226 |
| Jun 25, 2026 | 200.30 | 202.50 | 199.35 | 200.12 | 199.54 | 2.24% | 753 |
| Jun 24, 2026 | 190.55 | 197.62 | 190.55 | 195.74 | 195.17 | 2.59% | 496 |
| Jun 23, 2026 | 187.73 | 193.04 | 187.73 | 190.79 | 190.24 | 0.94% | 681 |
| Jun 22, 2026 | 190.00 | 190.63 | 186.03 | 189.01 | 188.46 | 0.72% | 345 |
| Jun 18, 2026 | 182.11 | 190.04 | 182.11 | 187.65 | 187.11 | 0.95% | 1,137 |