RMD: ResMed Inc.

As of Friday, September 11th, 2026

$ 218.27

-1.31 -0.60%

Open: 220.44
High: 221.29
Low: 215.97
Volume: 857,019
Previous Close on Thursday, September 10th, 2026

$ 219.58

-0.37 -0.17%

Open: 217.93
High: 221.25
Low: 215.80
Volume: 845,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 220.44 221.29 215.97 218.27 857,019 -1.31 -0.60
2026-09-10 217.93 221.25 215.80 219.58 845,693 -0.37 -0.17
2026-09-09 220.85 220.85 217.00 219.95 1,137,848 -1.10 -0.50
2026-09-08 226.22 226.67 220.45 221.05 1,959,439 -7.30 -3.20
2026-09-04 225.91 228.49 225.12 228.35 837,245 -0.84 -0.37
2026-09-03 231.20 233.05 227.27 229.19 751,368 -1.68 -0.73
2026-09-02 234.73 237.21 230.78 230.87 1,155,536 -0.49 -0.21
2026-09-01 239.90 242.40 230.18 231.36 975,603 -8.74 -3.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 228.49
On 2026-09-04		 215.80
On 2026-09-10		 -10.92 -4.76 228.49
On 2026-09-04		 215.80
On 2026-09-10		 -5.55 221.44
10D 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -17.49 -7.42 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -10.97 227.91
20D 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -8.47 -3.74 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -10.97 228.75
WTD 226.67
On 2026-09-08		 215.80
On 2026-09-10		 -10.08 -4.41 226.67
On 2026-09-08		 215.80
On 2026-09-10		 -4.79 219.71
MTD 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -21.83 -9.09 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -10.97 224.83
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

78.30 +1.22 +1.58 2,775,568
FHLC

Fidelity MSCI Health Care Index ETF

80.30 -0.16 -0.20 279,255
RMD

ResMed Inc.

218.27 -1.31 -0.60 857,019