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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	278.3	268.15	268.15	278.3	265.84	137
September 09, 2025	281.5	279.7	279.7	281.5	279.6	70
September 08, 2025	276.58	275.76	276.53	277.38	275.15	87
September 05, 2025	272.9	274.52	274.52	274.52	272.9	64
September 04, 2025	268.45	272.9	272.9	272.9	268.45	189
September 03, 2025	270.03	265.8	265.8	270.03	265.8	451
September 02, 2025	271.75	273.35	273.35	273.35	270	174
August 29, 2025	275.12	272.23	272.23	275.4	272.23	51
August 28, 2025	279.51	275.63	275.63	281.13	275.6	336
August 27, 2025	284.73	281.15	281.15	286.84	279.97	101
August 26, 2025	285.84	285.51	285.51	287.14	285.51	398
August 22, 2025	290	293.38	293.38	293.43	288.16	77
August 21, 2025	288.11	287.77	287.77	288.69	286.12	8
August 20, 2025	289.5	289.22	289.22	290.27	285.47	6
August 19, 2025	285.75	284.78	284.78	287.45	284.73	276
August 18, 2025	283	286.95	286.95	288.35	283	61
August 15, 2025	284.69	284.16	284.16	286.99	283.29	44
August 14, 2025	285.42	284.74	284.74	288.42	284.74	46
August 13, 2025	283.51	288.02	287.42	289	283.01	476
August 12, 2025	287	283.25	283.25	287	283.25	67
August 11, 2025	282.5	283.12	283.12	285.86	282.5	60
August 08, 2025	281.4	283.64	283.64	283.64	279.69	12
August 07, 2025	283.57	279.43	279.43	283.57	278.76	120
August 06, 2025	284.67	281.13	281.13	285.49	280.7	176
August 05, 2025	286.49	284.5	284.5	286.49	278.29	540
August 04, 2025	280.84	289.74	289.74	290.42	278	266
August 01, 2025	275.36	274.62	274.62	279.36	271.5	420
July 31, 2025	272.85	275.53	275.53	276.68	272.85	26
July 30, 2025	270.65	277.76	277.76	277.93	270.65	72
July 29, 2025	276.04	277.3	277.3	277.36	271.92	462
July 28, 2025	275.94	274.1	274.1	281.49	271.27	52
July 25, 2025	274	273.96	273.96	274	271.53	113
July 24, 2025	273.43	272.85	272.85	273.43	271.14	18

ResMed Inc. (0KW4.L) LSE