ResMed Inc. (LON:0KW4)
London · Delayed Price · Currency is GBP · Price in USD 207.71
+6.95 (3.46%)
Jul 28, 2026, 5:05 PM GMT
LON:0KW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | - | 0.92% | 16 |
| Jul 27, 2026 | 195.62 | 203.94 | 192.04 | 200.76 | 200.76 | 2.52% | 1,339 |
| Jul 24, 2026 | 195.57 | 198.27 | 194.28 | 195.83 | 195.83 | 2.66% | 36 |
| Jul 23, 2026 | 193.99 | 197.42 | 190.33 | 190.75 | 190.75 | -1.75% | 310 |
| Jul 22, 2026 | 195.79 | 198.98 | 193.66 | 194.15 | 194.15 | -0.71% | 331 |
| Jul 21, 2026 | 194.49 | 200.07 | 193.62 | 195.54 | 195.54 | -1.14% | 252 |
| Jul 20, 2026 | 200.36 | 200.36 | 194.52 | 197.79 | 197.79 | -0.59% | 188 |
| Jul 17, 2026 | 201.21 | 202.70 | 198.96 | 198.96 | 198.96 | -1.43% | 105 |
| Jul 16, 2026 | 198.13 | 203.18 | 192.00 | 201.84 | 201.84 | 1.67% | 66 |
| Jul 15, 2026 | 193.53 | 199.29 | 191.19 | 198.53 | 198.53 | 2.85% | 149 |
| Jul 14, 2026 | 197.73 | 199.60 | 191.05 | 193.03 | 193.03 | -2.22% | 413 |
| Jul 13, 2026 | 201.77 | 202.30 | 191.11 | 197.42 | 197.42 | -4.13% | 1,020 |
| Jul 10, 2026 | 204.16 | 211.00 | 201.91 | 205.93 | 205.93 | -0.91% | 354 |
| Jul 9, 2026 | 208.39 | 211.37 | 203.24 | 207.82 | 207.82 | 0.10% | 755 |
| Jul 8, 2026 | 215.65 | 218.00 | 207.61 | 207.61 | 207.61 | -4.90% | 1,227 |
| Jul 7, 2026 | 225.00 | 225.00 | 215.00 | 218.30 | 218.30 | -0.80% | 297 |
| Jul 6, 2026 | 210.45 | 222.31 | 210.00 | 220.07 | 220.07 | 5.83% | 626 |
| Jul 2, 2026 | 204.42 | 208.38 | 201.30 | 207.94 | 207.94 | 3.08% | 226 |
| Jul 1, 2026 | 195.43 | 203.09 | 189.69 | 201.73 | 201.73 | 3.99% | 490 |
| Jun 30, 2026 | 204.00 | 204.00 | 191.88 | 193.99 | 193.99 | -2.69% | 1,375 |
| Jun 29, 2026 | 201.46 | 209.57 | 199.36 | 199.36 | 199.36 | -0.17% | 533 |
| Jun 26, 2026 | 199.53 | 202.00 | 199.53 | 199.70 | 199.70 | -0.21% | 226 |
| Jun 25, 2026 | 200.30 | 202.50 | 199.35 | 200.12 | 200.12 | 2.24% | 753 |
| Jun 24, 2026 | 190.55 | 197.62 | 190.55 | 195.74 | 195.74 | 2.59% | 496 |
| Jun 23, 2026 | 187.73 | 193.04 | 187.73 | 190.79 | 190.79 | 0.94% | 681 |
| Jun 22, 2026 | 190.00 | 190.63 | 186.03 | 189.01 | 189.01 | 0.72% | 345 |
| Jun 18, 2026 | 182.11 | 190.04 | 182.11 | 187.65 | 187.65 | 0.95% | 1,137 |
| Jun 17, 2026 | 192.00 | 192.60 | 185.13 | 185.88 | 185.88 | -4.53% | 490 |
| Jun 16, 2026 | 192.36 | 195.28 | 191.34 | 194.70 | 194.70 | 1.20% | 81 |
| Jun 15, 2026 | 195.00 | 197.98 | 192.00 | 192.40 | 192.40 | -0.83% | 179 |
| Jun 12, 2026 | 194.00 | 199.93 | 192.41 | 194.02 | 194.02 | -0.31% | 327 |
| Jun 11, 2026 | 193.50 | 198.38 | 191.97 | 194.62 | 194.62 | -0.16% | 722 |
| Jun 10, 2026 | 197.68 | 199.63 | 194.00 | 194.93 | 194.93 | -0.29% | 54 |
| Jun 9, 2026 | 198.00 | 198.00 | 193.14 | 195.50 | 195.50 | 0.92% | 322 |
| Jun 8, 2026 | 197.07 | 201.82 | 188.60 | 193.71 | 193.71 | -1.13% | 759 |
| Jun 5, 2026 | 196.00 | 200.00 | 195.24 | 195.93 | 195.93 | 2.53% | 147 |
| Jun 4, 2026 | 186.04 | 194.91 | 186.04 | 191.09 | 191.09 | 2.80% | 1,307 |
| Jun 3, 2026 | 184.77 | 190.51 | 183.03 | 185.88 | 185.88 | 1.21% | 1,661 |
| Jun 2, 2026 | 187.56 | 190.00 | 180.60 | 183.66 | 183.66 | -2.89% | 1,346 |
| Jun 1, 2026 | 193.20 | 196.00 | 184.90 | 189.12 | 189.12 | -2.70% | 3,282 |
| May 29, 2026 | 205.45 | 209.00 | 194.22 | 194.37 | 194.37 | -4.72% | 647 |
| May 28, 2026 | 205.31 | 207.96 | 203.27 | 204.00 | 204.00 | -1.68% | 185 |
| May 27, 2026 | 210.00 | 211.21 | 207.00 | 207.48 | 207.48 | -0.82% | 300 |
| May 26, 2026 | 209.12 | 210.69 | 205.00 | 209.19 | 209.19 | 0.50% | 132 |
| May 22, 2026 | 210.34 | 211.10 | 207.45 | 208.15 | 208.15 | -0.43% | 13 |
| May 21, 2026 | 203.00 | 212.36 | 203.00 | 209.06 | 209.06 | -0.64% | 242 |
| May 20, 2026 | 209.19 | 212.78 | 205.84 | 210.40 | 210.40 | 1.28% | 172 |
| May 19, 2026 | 207.52 | 208.39 | 202.54 | 207.74 | 207.74 | 1.44% | 57 |
| May 18, 2026 | 197.00 | 205.91 | 197.00 | 204.80 | 204.80 | 0.84% | 485 |
| May 15, 2026 | 202.87 | 208.14 | 201.09 | 203.10 | 203.10 | 0.12% | 197 |