ResMed Inc. (0KW4.L) LSE

202.57

+0.7(+0.35%)

Updated at May 13 06:58PM

Currency In USD

0KW4.L Historical Return

If you invested $1000 in ResMed Inc. (0KW4.L) since IPO date, it would be worth $2,988.64 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,078.36, while $1000 invested 1 year ago would be worth $825.64. This corresponds to total returns of 198.86%, 7.84%, -17.44%, respectively, with annualized returns of 14.06%, 1.52%, -17.44%.

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
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
March 04, 2026	260	258.55	258.55	260	255.6	334
March 03, 2026	252.32	258.94	257.26	259.2	252.32	131
March 02, 2026	251.79	256.25	256.25	256.25	251.57	4,085
February 27, 2026	255.95	256.26	256.26	256.26	255.26	332
February 26, 2026	255.18	255.56	255.56	257.71	255.18	139
February 25, 2026	256	251.53	251.53	256	249.32	258
February 24, 2026	258.25	251.9	251.9	258.44	251.17	187
February 23, 2026	254.3	261.33	261.33	261.33	254.3	90
February 20, 2026	257.84	257.39	257.39	257.84	255.06	93
February 19, 2026	256.46	256.9	256.9	259.24	256.46	110
February 18, 2026	254.38	256.75	256.75	261.71	254.38	339
February 17, 2026	248.69	256.85	256.85	256.85	248.69	228
February 13, 2026	242.11	253.87	253.87	253.87	242.11	448