ResMed Inc. (0KW4.L) LSE

183.66

-5.46(-2.89%)

Updated at June 02 07:11PM

Currency In USD

0KW4.L Historical Return

If you invested $1000 in ResMed Inc. (0KW4.L) since IPO date, it would be worth $2,709.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $929.97, while $1000 invested 1 year ago would be worth $761.13. This corresponds to total returns of 170.96%, -7%, -23.89%, respectively, with annualized returns of 12.64%, -1.44%, -23.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0KW4.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	187.56	183.66	183.66	187.56	180.6	1,338
June 01, 2026	195	189.12	189.12	196	185.33	2,869
May 29, 2026	204.03	194.37	194.37	204.03	194.31	644
May 28, 2026	205.31	206.61	206.61	207.96	203.27	181
May 27, 2026	210	207.48	207.48	211.21	207	401
May 26, 2026	207.14	209.19	209.19	209.64	206.51	392
May 22, 2026	210.34	208.15	208.15	211.1	207.45	7
May 21, 2026	212.36	209.06	209.06	212.36	207.11	239
May 20, 2026	209.19	210.4	210.4	211.12	206.85	168
May 19, 2026	207.52	207.74	207.74	208.39	202.54	50
May 18, 2026	197	204.8	204.8	204.8	197	150
May 15, 2026	208.14	202.63	202.63	208.14	202.2	190
May 14, 2026	204.18	202.85	202.85	205.5	201	100
May 13, 2026	203.62	202.57	202.57	203.66	201.53	72
May 12, 2026	198.67	201.87	201.87	205	197	6,094
May 11, 2026	204.85	201.56	201.56	210	199.69	912
May 08, 2026	206.55	206.01	206.01	211.4	204	407
May 07, 2026	213	207.27	207.27	213	207	1,587
May 06, 2026	208.28	209.99	209.99	212.93	207.12	7,593
May 05, 2026	209.6	207.63	207.63	213.42	206.57	867
May 01, 2026	206.45	205.71	205.71	212.94	198.65	1,576
April 30, 2026	205	213.33	213.33	215.1	205	390
April 29, 2026	215.67	214	214	217.14	212.41	2,119
April 28, 2026	221.2	217.15	217.15	224.81	215.72	91
April 27, 2026	219.86	222.36	222.36	222.36	217.5	137
April 24, 2026	218.17	219.32	219.32	219.32	218.17	53
April 23, 2026	219.99	218.15	218.15	222.05	216.88	63
April 22, 2026	220.43	222.78	222.78	225.28	220	50
April 21, 2026	223.64	222.79	222.79	227.25	222.32	114
April 20, 2026	222.5	225.27	225.27	230.26	222.5	122
April 17, 2026	226.74	227.66	227.66	231.67	224.5	221
April 16, 2026	227.68	226.13	226.13	228.83	226.13	416
April 15, 2026	230	228.11	228.11	231.34	227.32	347
April 14, 2026	228.61	230.62	230.62	231.88	228.3	399
April 13, 2026	229.35	229.91	229.91	229.91	228.12	10
April 10, 2026	229.38	228.51	228.51	230.1	227.95	330
April 09, 2026	230.17	228.29	228.29	230.17	226.7	1,072
April 08, 2026	235.02	232.55	232.55	235.02	229.32	253
April 07, 2026	224.3	225.03	225.03	225.46	223.44	195
April 02, 2026	224.25	223.06	223.06	226.29	219.6	316
April 01, 2026	225.46	222.3	223.32	226.36	222.3	6
March 31, 2026	219.91	224.44	224.44	224.44	219.91	784
March 30, 2026	219.55	220.47	220.5	224.86	215	757
March 27, 2026	223.24	221.27	221.11	223.24	220.2	98
March 26, 2026	228.52	227.02	227.02	228.52	227.02	12
March 25, 2026	233.28	226.68	233.19	233.28	222.84	72
March 24, 2026	224.78	229.68	229.68	230.4	224.78	44
March 23, 2026	226.73	228.48	227.89	232.55	226.73	25
March 20, 2026	226.68	225.76	225.76	226.68	225.26	37
March 19, 2026	227.5	227.22	227.22	228.28	227.22	50
March 18, 2026	230.65	229.96	229.96	230.65	229.96	6
March 17, 2026	232.71	233.99	233.99	234.45	232.71	1,296
March 16, 2026	232.02	231.71	231.71	234.27	230.1	80
March 13, 2026	235.05	231.68	231.68	235.05	231.5	140
March 12, 2026	237.52	233.85	233.67	240.6	231.97	195
March 11, 2026	241.66	239.67	239.67	241.66	238.03	114
March 10, 2026	253.5	247.93	247.4	253.5	247.4	7
March 09, 2026	250.08	252.82	252.82	252.82	247.6	4,114
March 06, 2026	257.72	254.45	252.06	257.72	248.37	27
March 05, 2026	258.41	252.36	252.36	258.74	252.36	147