RMD: ResMed Inc.

As of Friday, June 13th, 2025

$ 249.34

-2.87 -1.14%

Open: 250.64
High: 251.94
Low: 248.20
Volume: 427,411
Previous Close on Thursday, June 12th, 2025

$ 252.21

+0.85 +0.34%

Open: 250.68
High: 252.21
Low: 250.26
Volume: 573,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 250.64 251.94 248.20 249.34 427,411 -2.87 -1.14
2025-06-12 250.68 252.21 250.26 252.21 573,049 +0.85 +0.34
2025-06-11 252.68 254.98 250.77 251.36 573,715 -1.30 -0.51
2025-06-10 253.45 254.75 252.11 252.66 861,837 +1.68 +0.67
2025-06-09 252.00 252.42 248.57 250.98 975,469 -1.22 -0.48
2025-06-06 250.64 252.48 249.65 252.20 458,637 +2.51 +1.01
2025-06-05 250.85 251.81 248.64 249.69 643,313 -0.25 -0.10
2025-06-04 247.32 250.56 246.96 249.94 703,739 +2.89 +1.17
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 254.98
On 2025-06-11		 248.20
On 2025-06-13		 -2.86 -1.13 254.98
On 2025-06-11		 248.20
On 2025-06-13		 -2.66 251.31
10D 254.98
On 2025-06-11		 239.94
On 2025-06-02		 4.55 1.86 254.98
On 2025-06-11		 248.20
On 2025-06-13		 -2.66 249.95
20D 254.98
On 2025-06-11		 239.94
On 2025-06-02		 0.76 0.31 253.43
On 2025-05-19		 239.94
On 2025-06-02		 -5.32 248.38
WTD 254.98
On 2025-06-11		 248.20
On 2025-06-13		 -2.86 -1.13 254.98
On 2025-06-11		 248.20
On 2025-06-13		 -2.66 251.31
MTD 254.98
On 2025-06-11		 239.94
On 2025-06-02		 4.55 1.86 254.98
On 2025-06-11		 248.20
On 2025-06-13		 -2.66 249.95
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

249.34 -2.87 -1.14 427,411