Skip to main content
ResMed Inc. (LON:0KW4)
London flag London · Delayed Price · Currency is GBP · Price in USD
256.01
+5.10 (2.03%)
Dec 5, 2025, 4:47 PM BST

ResMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025260.06260.15252.40256.77256.772.34%130
Dec 4, 2025251.69251.69250.90250.91250.91-0.04%10
Dec 3, 2025251.71253.77251.01251.01251.01-0.05%53
Dec 2, 2025249.31251.87249.31251.14251.14-0.55%139
Dec 1, 2025244.94253.79239.40252.52252.52-1.31%451
Nov 28, 2025256.83258.06255.84255.88255.880.04%72
Nov 26, 2025254.20256.76254.20255.77255.770.04%2,050
Nov 25, 2025248.63256.40248.63255.68255.681.82%148
Nov 24, 2025249.23251.34248.76251.11251.11-0.65%331
Nov 21, 2025243.40253.41243.40252.76252.764.36%237
Nov 20, 2025245.05246.00242.09242.20242.20-0.82%33
Nov 19, 2025243.00248.20243.00244.20244.20-0.39%91
Nov 18, 2025246.05246.68245.16245.16245.16-0.02%127
Nov 17, 2025245.00246.89241.66245.21245.21-0.34%340
Nov 14, 2025250.11251.60246.04246.04246.04-2.79%53
Nov 13, 2025251.71254.99251.71253.11253.110.13%233
Nov 12, 2025253.76255.80251.86252.78252.180.04%107
Nov 11, 2025250.25254.75249.68252.69252.091.19%73
Nov 10, 2025252.30253.15247.74249.73249.130.01%217
Nov 7, 2025248.14249.90248.14249.70249.110.40%23
Nov 6, 2025245.58249.20245.55248.71248.122.02%31
Nov 5, 2025246.34246.34243.09243.79243.21-0.63%201
Nov 4, 2025247.09247.71243.97245.33244.75-0.90%743
Nov 3, 2025247.06249.85243.78247.57246.980.12%1,202
Oct 31, 2025256.52258.00239.63247.27246.68-1.93%845
Oct 30, 2025254.99255.10252.13252.13251.53-0.69%281
Oct 29, 2025257.54257.54253.89253.89253.29-1.72%42
Oct 28, 2025259.67262.83258.04258.34257.73-0.68%181
Oct 27, 2025259.69260.70257.34260.11259.49-0.64%4,269
Oct 24, 2025266.83266.83261.50261.79261.17-1.62%103
Oct 23, 2025267.81267.81265.93266.09265.46-0.75%131
Oct 22, 2025271.03271.03267.65268.11267.47-0.58%5
Oct 21, 2025269.50270.00268.64269.67269.03-0.42%33
Oct 20, 2025266.63271.26266.63270.80270.151.85%31
Oct 17, 2025268.46268.46264.42265.87265.24-2.07%21
Oct 16, 2025269.70272.09269.70271.48270.840.64%38
Oct 15, 2025270.06271.11269.75269.75269.11-0.31%81
Oct 14, 2025270.24270.59268.19270.59269.95-1.05%90
Oct 13, 2025276.06276.06271.37273.46272.81-0.16%54
Oct 10, 2025275.79276.96272.58273.91273.26-1.81%62
Oct 9, 2025283.04283.04277.35278.96278.30-1.52%18
Oct 8, 2025282.50285.00279.87283.28282.60-0.01%57
Oct 7, 2025280.00283.32280.00283.32282.640.48%76
Oct 6, 2025279.74282.04278.82281.96281.291.44%156
Oct 3, 2025277.20281.51277.20277.94277.281.30%418
Oct 2, 2025269.77275.41269.77274.38273.731.74%18
Oct 1, 2025272.67275.80269.69269.69269.05-1.83%19
Sep 30, 2025271.26274.73271.26274.73274.081.28%19
Sep 29, 2025271.10272.00268.72271.25270.610.44%619
Sep 26, 2025269.86271.12268.40270.07269.431.10%447
Sep 25, 2025270.00270.00264.62267.12266.49-2.88%294
Sep 24, 2025275.03277.31275.03275.05274.40-0.25%144
Sep 23, 2025275.67276.80273.25275.74275.090.73%44
Sep 22, 2025271.00274.12271.00273.73273.080.31%9
Sep 19, 2025271.40273.17271.10272.88272.23-0.02%10
Sep 18, 2025272.00272.95271.65272.92272.27-0.11%6
Sep 17, 2025273.18273.87270.88273.23272.580.64%28
Sep 16, 2025272.65273.66270.32271.48270.83-0.14%69
Sep 15, 2025271.00272.73271.00271.85271.200.54%14
Sep 12, 2025274.65274.65270.39270.39269.75-1.52%142
Sep 11, 2025269.43275.13269.43274.55273.902.04%109
Sep 10, 2025278.30279.19265.51269.07268.43-3.80%137
Sep 9, 2025281.50281.50279.00279.70279.040.84%70
Sep 8, 2025276.58277.38275.16277.38276.72-0.07%47
Sep 5, 2025274.53277.58274.27277.58276.921.72%64
Sep 4, 2025271.00272.90268.45272.90272.252.67%235
Sep 3, 2025271.88277.32265.80265.80265.17-2.14%450
Sep 2, 2025270.00273.35268.96271.60270.96-0.23%174
Aug 29, 2025275.12275.40272.23272.23271.58-1.23%52
Aug 28, 2025279.51281.13275.60275.63274.98-1.96%336
Aug 27, 2025284.73286.84279.97281.15280.48-1.59%101
Aug 26, 2025285.84287.14285.51285.68285.00-1.47%398
Aug 25, 2025292.14297.98289.53289.93289.24-1.18%52
Aug 22, 2025290.00293.43288.16293.38292.681.95%77
Aug 21, 2025288.11288.69286.12287.77287.09-0.05%8
Aug 20, 2025289.50290.27285.47287.90287.221.10%6
Aug 19, 2025285.75287.45284.74284.78284.10-0.76%276
Aug 18, 2025283.00288.35283.00286.95286.270.98%64
Aug 15, 2025284.69286.99283.29284.16283.49-0.17%38
Aug 14, 2025285.42288.42284.63284.63283.95-1.18%46
Aug 13, 2025283.51289.00283.01288.02286.741.89%476
Aug 12, 2025287.00287.00282.67282.67281.41-0.51%67
Aug 11, 2025282.50285.86282.50284.11282.850.17%16
Aug 8, 2025281.40283.64279.69283.64282.381.39%12
Aug 7, 2025283.57283.57278.76279.76278.51-0.49%39
Aug 6, 2025284.67285.49280.70281.13279.87-1.19%176
Aug 5, 2025286.49286.49278.29284.50283.23-1.86%121
Aug 4, 2025280.84290.42278.00289.89288.604.07%223
Aug 1, 2025275.36279.36271.50278.55277.310.95%420
Jul 31, 2025272.85276.68272.85275.92274.69-0.72%26
Jul 30, 2025270.65277.93270.65277.93276.690.57%75
Jul 29, 2025276.04277.36271.92276.35275.120.82%47
Jul 28, 2025275.94281.49271.27274.10272.88-0.08%52
Jul 25, 2025274.00274.32271.53274.32273.100.47%113
Jul 24, 2025273.43273.43271.14273.05271.830.89%18
Jul 23, 2025269.50270.99268.66270.65269.441.72%327
Jul 22, 2025263.53267.16261.02266.07264.881.74%113
Jul 21, 2025260.00261.52258.00261.52260.360.42%86
Jul 18, 2025258.55260.42257.05260.42259.261.68%19
Jul 17, 2025254.83256.12253.15256.12254.971.32%9