ResMed Inc. - 0KW4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	257.84	257.39	257.39	257.84	255.06	93
February 19, 2026	256.46	256.9	256.9	259.24	256.46	110
February 18, 2026	254.38	256.75	256.75	261.71	254.38	339
February 17, 2026	248.69	256.85	256.85	256.85	248.69	228
February 13, 2026	242.11	253.87	253.87	253.87	242.11	448
February 12, 2026	251.45	247.07	247.07	254.78	246.81	503
February 11, 2026	260.5	258.27	258.27	260.5	255.21	148
February 10, 2026	275.96	269.87	269.27	276.32	269.87	313
February 09, 2026	275	274.01	273.4	275	270	920
February 06, 2026	263	271.65	271.65	272.11	263	555
February 05, 2026	264.44	266.12	266.12	268.12	262.44	1,069
February 04, 2026	258.75	262.98	262.98	263.49	258.57	57
February 03, 2026	251.96	252.19	252.19	256.29	251.96	127
February 02, 2026	257.23	251.5	251.5	257.23	251.17	306
January 30, 2026	265	252.4	252.4	265	247.17	569
January 29, 2026	255.1	256.57	256.57	258.92	255.1	178
January 28, 2026	256.75	256.74	256.74	257.45	253.03	248
January 27, 2026	255.1	257.08	257.08	257.08	255.1	960
January 26, 2026	252.38	253.95	255.79	255.79	251.6	6
January 23, 2026	256.96	250.63	250.63	256.96	250.63	195
January 22, 2026	263.75	261.59	261.59	263.75	259.62	23
January 21, 2026	252.79	257.14	257.14	257.14	252.79	50
January 20, 2026	256.1	256.05	256.05	257.46	254.89	408
January 16, 2026	260.05	259.5	259.51	260.99	258.61	19
January 15, 2026	258.78	258.6	258.6	259.15	257.84	55
January 14, 2026	255.12	256.45	256.45	256.91	255.12	64
January 13, 2026	259.22	253.89	253.89	262.47	253.89	65
January 12, 2026	252.57	252.69	252.69	252.69	251.8	18
January 09, 2026	252.63	253.2	253.2	253.25	250.8	996
January 08, 2026	249.23	248.93	248.93	251.32	248.93	748
January 07, 2026	246.81	249.26	249.26	249.5	246.34	38
January 06, 2026	240	248.69	248.69	248.87	240	42
January 05, 2026	243.07	245.83	245.83	246.68	243.07	143
January 02, 2026	243.29	244.4	244.4	244.4	240	350
December 31, 2025	242.6	242.66	242.66	242.66	242.42	65
December 30, 2025	242.52	241.92	241.92	242.52	241.92	13
December 29, 2025	244.67	243.25	243.25	245.17	243.25	4,440
December 24, 2025	244.5	245.11	245.11	245.11	244.5	94
December 23, 2025	245.7	243.98	243.98	246.02	243.6	97
December 22, 2025	243.9	246.95	246.95	246.95	243.84	48
December 19, 2025	243.79	244.56	244.56	244.91	243.37	271
December 18, 2025	243.96	243.04	243.04	243.96	243.04	205
December 17, 2025	247.1	246.61	246.61	248.73	246.61	17
December 16, 2025	249.81	247.85	247.85	249.81	243.99	421
December 15, 2025	253.85	253.07	253.07	255.51	252.53	887
December 12, 2025	254.76	252.76	252.32	254.76	252.32	25
December 11, 2025	255.26	251.9	251.9	255.26	251.9	223
December 10, 2025	258	250.91	250.91	258	250.91	76
December 09, 2025	248.22	248.22	248.22	248.22	248.22	263
December 08, 2025	255.98	251.64	251.64	255.98	251.64	17
December 05, 2025	260.06	256.77	256.77	260.15	252.4	129
December 04, 2025	251.69	250.91	250.91	251.69	250.9	10
December 03, 2025	251.71	251.01	251.01	253.77	251.01	140
December 02, 2025	249.31	251.14	251.14	251.87	249.31	197
December 01, 2025	244.94	252.52	252.52	253.79	239.4	451
November 28, 2025	256.83	255.88	255.88	257.8	255.84	69
November 26, 2025	254.2	255.77	255.77	256.38	254.2	2,046
November 25, 2025	251.11	255.76	255.76	256.4	251.11	148
November 24, 2025	245.4	251.11	251.11	251.34	245.4	410
November 21, 2025	243.4	245.4	252.76	253.41	243.4	235

ResMed Inc. (0KW4.L) LSE