Skip to main content
logo
ResMed Inc. (LON:0KW4)
London flag London · Delayed Price · Currency is GBP · Price in USD
185.95
+2.29 (1.25%)
Jun 3, 2026, 4:59 PM GMT

LON:0KW4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026184.77185.47183.24185.47-0.99%7
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
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