RMD: ResMed Inc.

As of Wednesday, July 29th, 2026

$ 214.29

+5.33 +2.55%

Open: 208.58
High: 215.20
Low: 207.79
Volume: 1,316,989
Previous Close on Tuesday, July 28th, 2026

$ 208.96

+5.88 +2.90%

Open: 206.17
High: 210.11
Low: 204.60
Volume: 1,136,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 208.58 215.20 207.79 214.29 1,316,989 +5.33 +2.55
2026-07-28 206.17 210.11 204.60 208.96 1,136,046 +5.88 +2.90
2026-07-27 197.29 203.58 195.80 203.08 1,142,734 +7.81 +4.00
2026-07-24 194.27 197.60 194.23 195.27 1,005,232 +3.38 +1.76
2026-07-23 191.55 192.55 190.21 191.89 1,012,422 -1.02 -0.53
2026-07-22 196.94 197.08 191.67 192.91 970,596 -2.89 -1.48
2026-07-21 194.60 198.23 194.00 195.80 1,058,449 -2.81 -1.41
2026-07-20 196.94 198.73 194.52 198.61 1,035,527 -0.38 -0.19
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 215.20
On 2026-07-29		 190.21
On 2026-07-23		 21.38 11.08 192.55
On 2026-07-23		 192.55
On 2026-07-23		 0.00 202.70
10D 215.20
On 2026-07-29		 190.21
On 2026-07-23		 15.72 7.92 203.88
On 2026-07-16		 190.21
On 2026-07-23		 -6.70 200.26
20D 222.43
On 2026-07-06		 190.21
On 2026-07-23		 19.41 9.96 222.43
On 2026-07-06		 190.21
On 2026-07-23		 -14.49 202.98
WTD 215.20
On 2026-07-29		 195.80
On 2026-07-27		 19.02 9.74 203.58
On 2026-07-27		 203.58
On 2026-07-27		 0.00 208.78
MTD 222.43
On 2026-07-06		 190.21
On 2026-07-23		 19.41 9.96 222.43
On 2026-07-06		 190.21
On 2026-07-23		 -14.49 202.98
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
RS

Reliance Steel & Aluminum Co.

403.62 -10.71 -2.58 350,727
APO

Apollo Global Management Inc.

119.77 -4.92 -3.95 2,742,966
IXN

iShares Global Tech ETF

125.49 -3.66 -2.83 410,593
BWA

BorgWarner Inc.

62.20 -1.01 -1.60 1,717,360
RMD

ResMed Inc.

214.29 +5.33 +2.55 1,316,989