If you invested $1000 in ResMed Inc. (0KW4.L) since IPO date, it would be worth $2,790.06 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $809.72, while $1000 invested 1 year ago would be worth $758.47. This corresponds to total returns of 179.01%, -19.03%, -24.15%, respectively, with annualized returns of 12.94%, -4.13%, -24.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 190 | 189.01 | 189.01 | 190.63 | 186.03 | 331 |
| June 18, 2026 | 182.11 | 187.65 | 187.65 | 190.04 | 182.11 | 1,666 |
| June 17, 2026 | 192 | 185.88 | 185.88 | 192.6 | 185.13 | 482 |
| June 16, 2026 | 192.36 | 194.7 | 194.7 | 195.28 | 191.34 | 71 |
| June 15, 2026 | 195 | 192.4 | 192.4 | 197.98 | 192 | 488 |
| June 12, 2026 | 194 | 194.02 | 194.02 | 199.93 | 192.41 | 640 |
| June 11, 2026 | 193.5 | 194.62 | 194.62 | 198.38 | 191.97 | 1,051 |
| June 10, 2026 | 197.68 | 194.93 | 194.93 | 199.63 | 194 | 48 |
| June 09, 2026 | 198 | 195.5 | 195.5 | 198 | 193.14 | 406 |
| June 08, 2026 | 188.6 | 193.71 | 193.71 | 194.72 | 188.6 | 941 |
| June 05, 2026 | 198.72 | 195.93 | 195.93 | 200 | 195.93 | 141 |
| June 04, 2026 | 186.04 | 191.09 | 191.09 | 194.91 | 186.04 | 1,296 |
| June 03, 2026 | 184.77 | 185.88 | 185.88 | 190.51 | 183.03 | 36,976 |
| 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 |