ResMed Inc. (0KW4.L) LSE

270.08

-0.0698(-0.03%)

Updated at September 29 06:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 23, 2025269.5270.37270.37270.99268.66327
July 22, 2025263.53265.77265.77267.16261.02113
July 21, 2025260259.03259.03261.225886
July 18, 2025258.55260.42260.42260.42257.0519
July 17, 2025254.83256.12256.12256.12253.159
July 16, 2025252.45252.79252.79253.94251.76104
July 15, 2025259.66256.78256.78259.66256.784
July 14, 2025254.27254.95254.95255.36252.3131
July 11, 2025255.84253.96253.96257.55252.7378
July 10, 2025255.33258.94258.94260.81255.338
July 09, 2025257254.83254.83258254.8375
July 08, 2025257.55259.36259.36259.36254.9529
July 07, 2025254.28256.21256.21258.02254.2845
July 03, 2025254.68255.72255.72257.37254.63221
July 02, 2025257255.45255.45257.58254.6112
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved