Intuitive Surgical, Inc. (0R29.L) LSE

Currency In USD

0R29.L Historical Return

If you invested $1000 in Intuitive Surgical, Inc. (0R29.L) since IPO date, it would be worth $377.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $360.98, while $1000 invested 1 year ago would be worth $796.22. This corresponds to total returns of -62.21%, -63.9%, -20.38%, respectively, with annualized returns of -17.57%, -18.44%, -20.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0R29.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	375.05	379.94	379.94	382.17	367.11	1,550
August 20, 2026	398.69	376.46	376.46	400	375.75	2,549
August 19, 2026	392.58	400.13	400.13	405.02	390	1,765
August 18, 2026	390.35	397.88	397.88	399.9	388.88	5,876
August 17, 2026	395.99	390.76	390.76	396.5	389.61	2,326
August 14, 2026	400.88	397.66	397.66	403	397.66	629
August 13, 2026	401.54	401.42	401.42	405	398.37	2,612
August 12, 2026	400.74	402.68	402.68	408	392.54	1,900
August 11, 2026	393.28	400.51	400.51	401.21	392.97	1,540
August 10, 2026	378.03	390.22	390.22	390.34	378	2,317
August 07, 2026	374.18	377.77	377.77	379.77	372.08	1,288
August 06, 2026	375.22	375.61	375.61	381.85	370	5,068
August 05, 2026	369.95	374.88	374.88	376.63	366.7	2,938
August 04, 2026	376.4	366.17	366.17	379	365.15	2,115
August 03, 2026	355.31	373.8	373.8	375.73	353.41	5,734
July 31, 2026	352.75	354.27	354.27	360.15	348.96	1,094
July 30, 2026	354	349.64	349.64	360.97	345	1,867
July 29, 2026	361.78	355.51	355.51	366.25	353.08	1,124
July 28, 2026	359.35	364.57	364.57	374.65	357.69	2,389
July 27, 2026	340.63	357.36	357.36	359.14	340	3,682
July 24, 2026	332.84	338.66	338.66	341.87	332.06	2,101
July 23, 2026	341.4	331.46	331.46	343	328.64	4,867
July 22, 2026	351.48	343.85	343.85	355	340.75	3,901
July 21, 2026	355.55	357.75	357.75	362.91	345.57	17,880
July 20, 2026	345.4	352.67	352.67	355.08	342	14,695
July 17, 2026	362.86	349.6	349.6	367.34	348.1	18,615
July 16, 2026	389.46	400.06	400.06	405.47	380	4,040
July 15, 2026	380.98	389.76	389.76	394	378	11,050
July 14, 2026	407.2	381.58	381.58	413.5	378.62	10,276
July 13, 2026	408.9	410.26	410.26	413.77	406.78	1,959
July 10, 2026	419.33	403.74	403.74	419.33	403.31	3,581
July 09, 2026	416	412.85	412.85	424.66	408.88	1,808
July 08, 2026	427.5	418.58	418.58	443	416.25	2,405
July 07, 2026	434.3	425.46	425.46	444	424.95	2,071
July 06, 2026	425.33	438.15	438.15	438.44	420.14	5,139
July 02, 2026	404.87	421.88	421.88	423.35	403	2,810
July 01, 2026	399.22	402.25	402.25	408.54	397	2,092
June 30, 2026	407.2	400.95	400.95	412	398.25	3,173
June 29, 2026	405.5	406.92	406.92	416	402	2,518
June 26, 2026	399.99	404.53	404.53	409.95	399	1,369
June 25, 2026	401.98	400	400	412.57	398.9	1,156
June 24, 2026	404.9	403.57	403.57	412.72	400.11	3,395
June 23, 2026	403	400.6	400.6	411.6	399.48	667
June 22, 2026	407.91	402.02	402.02	410	399.81	3,974
June 18, 2026	404.84	407.52	407.52	409.8	401.15	5,408
June 17, 2026	422.2	404.43	404.43	422.99	404.42	1,428
June 16, 2026	415.55	418.14	418.14	422.47	410.83	1,924
June 15, 2026	413.77	416.25	416.25	420.98	410	5,415
June 12, 2026	413	407.48	407.48	427.5	402.8	565
June 11, 2026	417.18	414.3	414.3	419.85	406.85	2,764
June 10, 2026	427.91	416.28	416.28	432.5	416.27	1,883
June 09, 2026	418.61	426.44	426.44	430.85	416.81	1,807
June 08, 2026	423.06	419.85	419.85	427.3	400.12	4,176
June 05, 2026	419.64	425.32	425.32	428.46	416.86	3,779
June 04, 2026	407	416.11	416.11	423.01	406.96	1,319
June 03, 2026	402	404.46	404.46	405.17	397	1,288
June 02, 2026	413.78	401.13	401.13	416	396.68	4,295
June 01, 2026	423.35	416.42	416.42	426.9	414.56	4,232
May 29, 2026	424	423.19	423.19	428.99	419.72	2,623
May 28, 2026	418.01	424.24	424.24	425	414.75	1,495