UK markets open in 5 hours 21 minutes

ResMed Inc. (0KW4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
177.23+3.37 (+1.94%)
At close: 06:10PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024175.00179.33175.00177.41177.41696
17 Apr 2024181.81183.12171.83173.86173.862,777
16 Apr 2024183.80185.93183.52185.93185.93110
15 Apr 2024187.95188.96186.04186.04186.04686
12 Apr 2024187.60189.78184.52184.59184.59171
11 Apr 2024193.67194.39190.37190.41190.41294
10 Apr 2024190.60192.92190.60192.92192.92182
09 Apr 2024189.84192.32188.01192.00192.0070
08 Apr 2024188.51188.97187.48188.24188.2417,086
05 Apr 2024186.65189.00186.65189.00189.0083
04 Apr 2024187.60187.62186.17187.62187.62544
03 Apr 2024186.07188.55185.82186.24186.243,307
02 Apr 2024187.85187.85182.82182.82182.821,686
28 Mar 2024197.15198.22194.37198.22198.22375
27 Mar 2024196.30196.30194.48194.92194.92200
26 Mar 2024192.78195.36192.78195.36195.36609
25 Mar 2024193.77193.85191.80192.73192.7347
22 Mar 2024193.23193.96191.08192.08192.081,001
21 Mar 2024193.45194.21192.48192.48192.48675
20 Mar 2024189.44192.38189.44191.44191.44115
19 Mar 2024190.46191.83190.32191.56191.5672
18 Mar 2024191.94191.94190.30191.32191.32393
15 Mar 2024188.24190.55188.24189.06189.06239
14 Mar 2024194.29194.29190.54191.72191.72430
13 Mar 2024191.77193.76191.76192.86192.86195
12 Mar 2024189.67194.22188.80193.51193.5151
11 Mar 2024186.48187.54185.61187.54187.542,202
08 Mar 2024192.60192.82188.92189.00189.00167
07 Mar 2024190.26193.43189.41192.49192.49888
06 Mar 2024179.84182.46178.00181.50181.50201
05 Mar 2024178.50181.50176.40177.26177.26108
04 Mar 2024175.76178.85175.48178.71178.71754
01 Mar 2024172.55175.69170.61175.69175.69680
29 Feb 2024174.00174.97172.40173.49173.4962,184
28 Feb 2024180.66181.08172.21173.49173.491,933
27 Feb 2024183.54183.79182.20183.66183.6688,173
26 Feb 2024184.42185.42183.33183.75183.7577
23 Feb 2024183.68185.77183.68185.77185.77235
22 Feb 2024179.96181.15179.71181.15181.15172
21 Feb 2024180.17180.65178.72179.77179.77379
20 Feb 2024180.68181.29179.36180.12180.12977
19 Feb 2024------
16 Feb 2024181.51183.28180.94183.28183.28468
15 Feb 2024183.06184.24180.51181.56181.56301
14 Feb 2024179.77180.47178.83180.24180.2488
13 Feb 2024180.72181.27178.54180.02180.0287
12 Feb 2024183.17183.85179.70183.45183.45335
09 Feb 2024183.75185.23182.48183.44183.4455
08 Feb 2024185.09186.20181.77183.93183.93356
07 Feb 2024189.91191.34188.11189.32189.3272
07 Feb 20240.48 Dividend
06 Feb 2024191.78192.34186.22192.30191.82694
05 Feb 2024191.60192.46190.64191.08190.60417
02 Feb 2024193.20193.20190.60191.71191.23307
01 Feb 2024190.34193.16190.05193.16192.68287
31 Jan 2024192.85192.99190.92192.06191.5812
30 Jan 2024191.16191.81189.82191.81191.3326
29 Jan 2024190.15197.74190.15191.30190.82877
26 Jan 2024187.98195.61187.21191.44190.96642
25 Jan 2024188.54190.60181.41183.70183.24717
24 Jan 2024176.16177.27174.06174.12173.69229
23 Jan 2024------
22 Jan 2024174.60178.63173.50175.24174.8043
19 Jan 2024173.64173.64170.47172.00171.57206
18 Jan 2024172.24172.69170.38172.22171.79210
17 Jan 2024171.05171.31168.69170.44170.01330
16 Jan 2024171.71172.35169.34170.73170.302,081
15 Jan 2024------
12 Jan 2024178.56179.89173.59173.59173.1665
11 Jan 2024177.26178.55176.50178.55178.10164
10 Jan 2024177.83178.12175.30178.12177.684,261
09 Jan 2024179.23182.27176.28180.65180.20543
08 Jan 2024168.83172.16168.83172.16171.73138
05 Jan 2024168.83168.83167.32167.32166.9025
04 Jan 2024164.88167.50164.88167.50167.0851
03 Jan 2024169.35170.75164.96165.89165.481,185
02 Jan 2024169.99172.70169.13171.52171.10416
29 Dec 2023172.46172.89170.28171.64171.2149
28 Dec 2023179.00179.00172.84172.95172.5261
27 Dec 2023172.75172.75172.10172.10171.6827
22 Dec 2023173.95174.29171.97173.16172.73207
21 Dec 2023175.05176.76173.70173.70173.2723
20 Dec 2023173.86177.52171.11177.52177.0864
19 Dec 2023172.60173.96169.48172.78172.35298
18 Dec 2023170.00170.19167.95169.96169.54205
15 Dec 2023172.19172.48169.97169.97169.55519
14 Dec 2023172.10175.28170.60170.79170.3610,081
13 Dec 2023166.65168.42166.06168.42168.0056
12 Dec 2023163.96167.45163.42167.42167.00234
11 Dec 2023162.52163.99162.23163.86163.45105
08 Dec 2023163.40164.05162.83163.27162.866
07 Dec 2023164.10165.04162.28162.68162.2717
06 Dec 2023163.72165.27163.31164.51164.10164
05 Dec 2023160.45162.43160.45160.68160.28159
04 Dec 2023160.00162.02160.00161.05160.6580
01 Dec 2023157.06159.05156.59158.99158.59167
30 Nov 2023159.92160.02157.09157.64157.2549
29 Nov 2023158.64163.91158.30161.15160.75461
28 Nov 2023152.79154.50152.02154.19153.81166
27 Nov 2023153.14153.68152.53153.07152.69152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...