RMD: ResMed Inc.

As of Wednesday, October 29th, 2025

$ 253.62

-2.95 -1.15%

Open: 256.47
High: 258.35
Low: 252.90
Volume: 1,150,310
Previous Close on Tuesday, October 28th, 2025

$ 256.57

-2.64 -1.02%

Open: 259.68
High: 264.00
Low: 256.57
Volume: 1,171,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 256.47 258.35 252.90 253.62 1,150,310 -2.95 -1.15
2025-10-28 259.68 264.00 256.57 256.57 1,171,487 -2.64 -1.02
2025-10-27 259.70 260.92 258.05 259.21 1,227,587 -0.28 -0.11
2025-10-24 266.83 266.97 259.41 259.49 1,110,236 -5.77 -2.18
2025-10-23 266.49 267.19 263.84 265.26 715,999 -1.22 -0.46
2025-10-22 269.68 270.56 265.90 266.48 891,220 -1.74 -0.65
2025-10-21 268.02 270.81 266.31 268.22 791,560 -3.19 -1.18
2025-10-20 268.37 271.72 266.78 271.41 604,836 +3.32 +1.24
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 267.19
On 2025-10-23		 252.90
On 2025-10-29		 -12.86 -4.83 267.19
On 2025-10-23		 252.90
On 2025-10-29		 -5.35 258.83
10D 273.75
On 2025-10-16		 252.90
On 2025-10-29		 -16.08 -5.96 273.75
On 2025-10-16		 252.90
On 2025-10-29		 -7.62 263.84
20D 284.87
On 2025-10-08		 252.90
On 2025-10-29		 -17.23 -6.36 284.87
On 2025-10-08		 252.90
On 2025-10-29		 -11.22 270.16
WTD 264.00
On 2025-10-28		 252.90
On 2025-10-29		 -5.87 -2.26 264.00
On 2025-10-28		 252.90
On 2025-10-29		 -4.20 256.47
MTD 284.87
On 2025-10-08		 252.90
On 2025-10-29		 -20.11 -7.35 284.87
On 2025-10-08		 252.90
On 2025-10-29		 -11.22 270.20
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AHH

Armada Hoffler Properties Inc.

6.45 -0.24 -3.59 928,488
AMGN

Amgen Inc.

291.77 -0.32 -0.11 2,714,496
CVS

CVS Health

80.60 -1.60 -1.95 14,561,723
MT

ArcelorMittal

39.02 -0.75 -1.89 1,189,943
RMD

ResMed Inc.

253.62 -2.95 -1.15 1,150,310