ResMed Inc. (0KW4.L) LSE

245.11

+0.5492(+0.22%)

Updated at December 24 04:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025244.5245.11245.11245.11244.594
December 23, 2025245.7243.98243.98246.02243.697
December 22, 2025243.9246.95246.95246.95243.8448
December 19, 2025243.79244.56244.56244.91243.37271
December 18, 2025243.96243.04243.04243.96243.04205
December 17, 2025247.1246.61246.61248.73246.6117
December 16, 2025249.81247.85247.85249.81243.99421
December 15, 2025253.85253.07253.07255.51252.53887
December 12, 2025254.76252.76252.32254.76252.3225
December 11, 2025255.26251.9251.9255.26251.9223
December 10, 2025258250.91250.91258250.9176
December 09, 2025248.22248.22248.22248.22248.22263
December 08, 2025255.98251.64251.64255.98251.6417
December 05, 2025260.06256.77256.77260.15252.4129
December 04, 2025251.69250.91250.91251.69250.910
December 03, 2025251.71251.01251.01253.77251.01140
December 02, 2025249.31251.14251.14251.87249.31197
December 01, 2025244.94252.52252.52253.79239.4451
November 28, 2025256.83255.88255.88257.8255.8469
November 26, 2025254.2255.77255.77256.38254.22,046
November 25, 2025251.11255.76255.76256.4251.11148
November 24, 2025245.4251.11251.11251.34245.4410
November 21, 2025243.4245.4252.76253.41243.4235
November 20, 2025245.97242.8242.8245.97242.833
November 19, 2025247.58243.11243.11248.2243.1191
November 18, 2025245.19245.16245.16246.68245.16127
November 17, 2025245245.21245.21246.89243.97340
November 14, 2025248.64246.04246.04248.64246.0453
November 13, 2025251.71253.11253.11254.99251.71233
November 12, 2025253.76252.78252.78255.8251.86107
November 11, 2025249.73252.69252.09254.75249.7373
November 10, 2025250.31249.73249.13251.53247.74217
November 07, 2025248.14248.87248.87248.87248.1423
November 06, 2025247.88248.38248.38248.81246.6431
November 05, 2025243.56243.6243.6243.65243.09201
November 04, 2025243.87245.33245.33247.09243.87743
November 03, 2025247.06243.87243.87248.52243.781,202
October 31, 2025252.52247.27247.27258239.63845
October 30, 2025254.99252.13252.13255.1252.13281
October 29, 2025257.54254.93254.93257.54254.9342
October 28, 2025262.83258.34258.34262.83258.04180
October 27, 2025259.69260.05260.05260.7259.444,408
October 24, 2025266.09261.5261.5266.83261.5103
October 23, 2025266.02266.32266.32266.68265.93131
October 22, 20252702702702702705
October 21, 2025269.5270270270269.533
October 20, 2025267.01270.8270.8271.26267.0131
October 17, 2025266.75265.87265.87267264.4225
October 16, 2025269.7271.45271.11271.67269.79
October 15, 2025269.85269.75269.75270.87269.7581
October 14, 2025270.24268.78268.78270.24268.23165
October 13, 2025276.06273.46273.46276.06271.3754
October 10, 2025278.96274.4274.4278.96272.5862
October 09, 2025283.04282.19282.19283.04282.1924
October 08, 2025282.5282.56282.56283.28280.0157
October 07, 2025280283.31283.31283.3128076
October 06, 2025277.94281.96281.96282.04277.94156
October 03, 2025277.52277.94277.94281.45277.52418
October 02, 2025270.44274.38274.38274.57269.7718
October 01, 2025274.57269.69269.69274.57269.6919
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved