ResMed Inc. (0KW4.L) LSE

286.95

+2.7901(+0.98%)

Updated at August 18 05:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025283286.95286.95288.3528361
August 15, 2025284.69284.16284.16286.99283.2944
August 14, 2025285.42284.74284.74288.42284.7446
August 13, 2025283.51288.02287.42289283.01476
August 12, 2025287283.25283.25287283.2567
August 11, 2025282.5283.12283.12285.86282.560
August 08, 2025281.4283.64283.64283.64279.6912
August 07, 2025283.57279.43279.43283.57278.76120
August 06, 2025284.67281.13281.13285.49280.7176
August 05, 2025286.49284.5284.5286.49278.29540
August 04, 2025280.84289.74289.74290.42278266
August 01, 2025275.36274.62274.62279.36271.5420
July 31, 2025272.85275.53275.53276.68272.8526
July 30, 2025270.65277.76277.76277.93270.6572
July 29, 2025276.04277.3277.3277.36271.92462
July 28, 2025275.94274.1274.1281.49271.2752
July 25, 2025274273.96273.96274271.53113
July 24, 2025273.43272.85272.85273.43271.1418
July 23, 2025269.5270.37270.37270.99268.66327
July 22, 2025263.53265.77265.77267.16261.02113
July 21, 2025260259.03259.03261.225886
July 18, 2025258.55260.42260.42260.42257.0519
July 17, 2025254.83256.12256.12256.12253.159
July 16, 2025252.45252.79252.79253.94251.76104
July 15, 2025259.66256.78256.78259.66256.784
July 14, 2025254.27254.95254.95255.36252.3131
July 11, 2025255.84253.96253.96257.55252.7378
July 10, 2025255.33258.94258.94260.81255.338
July 09, 2025257254.83254.83258254.8375
July 08, 2025257.55259.36259.36259.36254.9529
July 07, 2025254.28256.21256.21258.02254.2845
July 03, 2025254.68255.72255.72257.37254.63221
July 02, 2025257255.45255.45257.58254.6112
July 01, 2025257.22257.95257.95257.95254.994,337
June 30, 2025253.78256.27256.27257.2253.788
June 27, 2025255.92255.45255.45256.2251.5427
June 26, 2025258.09257.4257.4259.6256.539
June 25, 2025258.71260.32260.32260.32255.91114
June 24, 2025253.01253.8253.8256.69252.5835
June 23, 2025254251.03251.03254249.5243
June 20, 2025250.96253.2253.2253.54250.9635
June 18, 2025249.3251.97251.97253.38249.36
June 17, 2025249250.89250.89251.06249182
June 16, 2025249.61251.78251.78251.78249.562
June 13, 2025249.92251.52251.52251.52248.0726
June 12, 2025250.68251.94251.94251.94250.061
June 11, 2025253252.03252.03254.19251.7856
June 10, 2025253.5254.07254.07254.68252.6951
June 09, 2025252.3250.29250.29252.35248.97231
June 06, 2025250.29251.3251.3251.73249.5846
June 05, 2025250.69250.79250.79251.14249.74106
June 04, 2025248248.68248.68248.75247.0116
June 03, 2025242.33245.66245.66246.79242.331,986
June 02, 2025243.27242.94242.94245240.7829
May 30, 2025244.5244.08244.08244.9243.5633
May 29, 2025246.92245.39245.39246.96244.187
May 28, 2025247.63246.07246.07247.63244.9388
May 27, 2025244244.76244.76246.66243.84149
May 23, 2025243.85243.69243.69244.3242.242
May 22, 2025244.73245.31245.31246243.4612
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved