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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	245.97	242.8	242.8	245.97	242.8	33
November 19, 2025	247.58	243.11	243.11	248.2	243.11	91
November 18, 2025	245.19	245.16	245.16	246.68	245.16	127
November 17, 2025	245	245.21	245.21	246.89	243.97	340
November 14, 2025	248.64	246.04	246.04	248.64	246.04	53
November 13, 2025	251.71	253.11	253.11	254.99	251.71	233
November 12, 2025	253.76	252.78	252.78	255.8	251.86	107
November 11, 2025	249.73	252.69	252.09	254.75	249.73	73
November 10, 2025	250.31	249.73	249.13	251.53	247.74	217
November 07, 2025	248.14	248.87	248.87	248.87	248.14	23
November 06, 2025	247.88	248.38	248.38	248.81	246.64	31
November 05, 2025	243.56	243.6	243.6	243.65	243.09	201
November 04, 2025	243.87	245.33	245.33	247.09	243.87	743
November 03, 2025	247.06	243.87	243.87	248.52	243.78	1,202
October 31, 2025	252.52	247.27	247.27	258	239.63	845
October 30, 2025	254.99	252.13	252.13	255.1	252.13	281
October 29, 2025	257.54	254.93	254.93	257.54	254.93	42
October 28, 2025	262.83	258.34	258.34	262.83	258.04	180
October 27, 2025	259.69	260.05	260.05	260.7	259.44	4,408
October 24, 2025	266.09	261.5	261.5	266.83	261.5	103
October 23, 2025	266.02	266.32	266.32	266.68	265.93	131
October 22, 2025	270	270	270	270	270	5
October 21, 2025	269.5	270	270	270	269.5	33
October 20, 2025	267.01	270.8	270.8	271.26	267.01	31
October 17, 2025	266.75	265.87	265.87	267	264.42	25
October 16, 2025	269.7	271.45	271.11	271.67	269.7	9
October 15, 2025	269.85	269.75	269.75	270.87	269.75	81
October 14, 2025	270.24	268.78	268.78	270.24	268.23	165
October 13, 2025	276.06	273.46	273.46	276.06	271.37	54
October 10, 2025	278.96	274.4	274.4	278.96	272.58	62
October 09, 2025	283.04	282.19	282.19	283.04	282.19	24
October 08, 2025	282.5	282.56	282.56	283.28	280.01	57
October 07, 2025	280	283.31	283.31	283.31	280	76
October 06, 2025	277.94	281.96	281.96	282.04	277.94	156
October 03, 2025	277.52	277.94	277.94	281.45	277.52	418
October 02, 2025	270.44	274.38	274.38	274.57	269.77	18
October 01, 2025	274.57	269.69	269.69	274.57	269.69	19
September 30, 2025	273.64	274.06	274.06	274.06	273.64	618
September 29, 2025	270.15	269.35	269.35	271.25	268.72	1,170
September 26, 2025	267.12	270.15	270.15	270.15	267.12	446
September 25, 2025	270	267.12	267.12	270	264.62	362
September 24, 2025	275.03	275.05	275.05	276.25	275.03	255
September 23, 2025	275.67	275.74	275.74	275.9	275.05	45
September 22, 2025	272.44	273.32	273.32	273.32	272.44	9
September 19, 2025	271.4	272.88	272.88	273.17	271.1	204
September 18, 2025	272	272.92	272.92	272.95	271.65	6
September 17, 2025	273.18	273.23	273.23	273.87	270.88	28
September 16, 2025	272.65	271.48	271.48	273.66	270.32	69
September 15, 2025	271	271.85	271.85	272.73	271	14
September 12, 2025	274.65	270.39	270.39	274.65	270.39	154
September 11, 2025	271.33	274	274	274	271.33	5

ResMed Inc. (0KW4.L) LSE