RMD: ResMed Inc.

As of Tuesday, April 29th, 2025

$ 237.74

+3.60 +1.54%

Open: 235.02
High: 237.96
Low: 233.62
Volume: 718,085
Previous Close on Monday, April 28th, 2025

$ 234.14

-1.74 -0.74%

Open: 236.00
High: 236.82
Low: 230.91
Volume: 1,117,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 235.02 237.96 233.62 237.74 718,085 +3.60 +1.54
2025-04-28 236.00 236.82 230.91 234.14 1,117,395 -1.74 -0.74
2025-04-25 238.56 238.94 230.51 235.88 1,192,096 -0.22 -0.09
2025-04-24 233.19 239.66 227.40 236.10 2,251,455 +21.66 +10.10
2025-04-23 214.29 221.53 210.34 214.44 1,689,125 +0.36 +0.17
2025-04-22 212.47 215.08 211.10 214.08 1,365,348 +3.21 +1.52
2025-04-21 211.62 214.14 209.31 210.87 941,695 -2.04 -0.96
2025-04-17 209.00 214.32 202.00 212.91 1,109,561 +1.42 +0.67
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 239.66
On 2025-04-24		 210.34
On 2025-04-23		 23.66 11.05 239.66
On 2025-04-24		 230.51
On 2025-04-25		 -3.82 231.66
10D 239.66
On 2025-04-24		 202.00
On 2025-04-17		 23.21 10.82 217.38
On 2025-04-15		 202.00
On 2025-04-17		 -7.08 222.16
20D 239.66
On 2025-04-24		 199.92
On 2025-04-07		 13.89 6.21 223.56
On 2025-04-02		 199.92
On 2025-04-07		 -10.57 217.92
WTD 237.96
On 2025-04-29		 230.91
On 2025-04-28		 1.86 0.79 236.82
On 2025-04-28		 236.82
On 2025-04-28		 0.00 235.94
MTD 239.66
On 2025-04-24		 199.92
On 2025-04-07		 13.89 6.21 223.56
On 2025-04-02		 199.92
On 2025-04-07		 -10.57 217.92
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
FND

Floor & Decor Holdings Inc.

72.50 0.00 0.00 3,007,856
NVT

nVent Electric plc

54.98 +0.42 +0.77 1,729,503
RMD

ResMed Inc.

237.74 +3.60 +1.54 718,085