ResMed Inc. (0KW4.L) LSE

269.50

+3.63(+1.37%)

Updated at October 21 06:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025266.75265.87265.87267264.4225
October 16, 2025269.7271.45271.11271.67269.79
October 15, 2025269.85269.75269.75270.87269.7581
October 14, 2025270.24268.78268.78270.24268.23165
October 13, 2025276.06273.46273.46276.06271.3754
October 10, 2025278.96274.4274.4278.96272.5862
October 09, 2025283.04282.19282.19283.04282.1924
October 08, 2025282.5282.56282.56283.28280.0157
October 07, 2025280283.31283.31283.3128076
October 06, 2025277.94281.96281.96282.04277.94156
October 03, 2025277.52277.94277.94281.45277.52418
October 02, 2025270.44274.38274.38274.57269.7718
October 01, 2025274.57269.69269.69274.57269.6919
September 30, 2025273.64274.06274.06274.06273.64618
September 29, 2025270.15269.35269.35271.25268.721,170
September 26, 2025267.12270.15270.15270.15267.12446
September 25, 2025270267.12267.12270264.62362
September 24, 2025275.03275.05275.05276.25275.03255
September 23, 2025275.67275.74275.74275.9275.0545
September 22, 2025272.44273.32273.32273.32272.449
September 19, 2025271.4272.88272.88273.17271.1204
September 18, 2025272272.92272.92272.95271.656
September 17, 2025273.18273.23273.23273.87270.8828
September 16, 2025272.65271.48271.48273.66270.3269
September 15, 2025271271.85271.85272.7327114
September 12, 2025274.65270.39270.39274.65270.39154
September 11, 2025271.33274274274271.335
September 10, 2025278.3268.15268.15278.3265.84137
September 09, 2025281.5279.7279.7281.5279.670
September 08, 2025276.58275.76276.53277.38275.1587
September 05, 2025272.9274.52274.52274.52272.964
September 04, 2025268.45272.9272.9272.9268.45189
September 03, 2025270.03265.8265.8270.03265.8451
September 02, 2025271.75273.35273.35273.35270174
August 29, 2025275.12272.23272.23275.4272.2351
August 28, 2025279.51275.63275.63281.13275.6336
August 27, 2025284.73281.15281.15286.84279.97101
August 26, 2025285.84285.51285.51287.14285.51398
August 22, 2025290293.38293.38293.43288.1677
August 21, 2025288.11287.77287.77288.69286.128
August 20, 2025289.5289.22289.22290.27285.476
August 19, 2025285.75284.78284.78287.45284.73276
August 18, 2025283286.95286.95288.3528361
August 15, 2025284.69284.16284.16286.99283.2944
August 14, 2025285.42284.74284.74288.42284.7446
August 13, 2025283.51288.02287.42289283.01476
August 12, 2025287283.25283.25287283.2567
August 11, 2025282.5283.12283.12285.86282.560
August 08, 2025281.4283.64283.64283.64279.6912
August 07, 2025283.57279.43279.43283.57278.76120
August 06, 2025284.67281.13281.13285.49280.7176
August 05, 2025286.49284.5284.5286.49278.29540
August 04, 2025280.84289.74289.74290.42278266
August 01, 2025275.36274.62274.62279.36271.5420
July 31, 2025272.85275.53275.53276.68272.8526
July 30, 2025270.65277.76277.76277.93270.6572
July 29, 2025276.04277.3277.3277.36271.92462
July 28, 2025275.94274.1274.1281.49271.2752
July 25, 2025274273.96273.96274271.53113
July 24, 2025273.43272.85272.85273.43271.1418
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved