RMD: ResMed Inc.

As of Tuesday, October 27th, 2026

$ 252.84

-0.36 -0.14%

Open: 250.33
High: 251.77
Low: 247.70
Volume: 910,891
Previous Close on Monday, October 26th, 2026

$ 253.20

+0.34 +0.13%

Open: 251.48
High: 254.99
Low: 249.44
Volume: 1,047,540

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 250.33 251.77 247.70 252.84 910,891 -0.36 -0.14
2026-10-26 251.48 254.99 249.44 253.20 1,047,540 +0.34 +0.13
2026-10-23 251.83 255.57 248.72 252.86 1,008,629 -0.20 -0.08
2026-10-22 245.41 253.62 244.18 253.06 1,405,544 +7.11 +2.89
2026-10-21 243.94 248.60 243.94 245.95 873,517 +0.45 +0.18
2026-10-20 241.98 246.48 240.50 245.50 1,192,775 +5.73 +2.39
2026-10-19 235.50 240.32 235.50 239.77 9,031 +0.80 +0.33
2026-10-16 241.54 242.58 237.87 238.97 2,523,390 -3.26 -1.35
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 255.57
On 2026-10-23		 243.94
On 2026-10-21		 7.34 2.99 255.57
On 2026-10-23		 247.70
On 2026-10-27		 -3.08 251.58
10D 255.57
On 2026-10-23		 232.76
On 2026-10-14		 17.80 7.57 255.57
On 2026-10-23		 247.70
On 2026-10-27		 -3.08 245.97
20D 255.57
On 2026-10-23		 218.03
On 2026-10-02		 30.01 13.47 255.57
On 2026-10-23		 247.70
On 2026-10-27		 -3.08 235.84
WTD 254.99
On 2026-10-26		 247.70
On 2026-10-27		 -0.02 -0.01 254.99
On 2026-10-26		 247.70
On 2026-10-27		 -2.86 253.02
MTD 255.57
On 2026-10-23		 218.03
On 2026-10-02		 31.74 14.36 255.57
On 2026-10-23		 247.70
On 2026-10-27		 -3.08 236.61
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

252.84 -0.36 -0.14 910,891