RMD: ResMed Inc.

As of Friday, September 12th, 2025

$ 270.14

-4.47 -1.63%

Open: 273.15
High: 273.56
Low: 269.00
Volume: 1,019,733
Previous Close on Thursday, September 11th, 2025

$ 274.61

+4.14 +1.53%

Open: 271.33
High: 275.35
Low: 270.42
Volume: 702,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 273.15 273.56 269.00 270.14 1,019,733 -4.47 -1.63
2025-09-11 271.33 275.35 270.42 274.61 702,987 +4.14 +1.53
2025-09-10 278.30 279.67 265.68 270.47 1,088,334 -8.72 -3.12
2025-09-09 280.25 281.32 278.66 279.19 613,516 -0.27 -0.10
2025-09-08 276.47 279.73 273.37 279.46 688,450 +2.41 +0.87
2025-09-05 274.27 278.06 274.05 277.05 939,499 +3.24 +1.18
2025-09-04 270.30 274.24 267.57 273.81 1,168,365 +4.60 +1.71
2025-09-03 270.13 270.49 265.49 269.21 1,804,367 -1.78 -0.66
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 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -6.91 -2.49 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -5.56 274.77
10D 281.32
On 2025-09-09		 265.49
On 2025-09-03		 -5.24 -1.90 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -5.56 273.94
20D 293.81
On 2025-08-22		 265.49
On 2025-09-03		 -14.58 -5.12 293.81
On 2025-08-22		 265.49
On 2025-09-03		 -9.64 279.80
WTD 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -6.91 -2.49 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -5.56 274.77
MTD 281.32
On 2025-09-09		 265.49
On 2025-09-03		 -4.37 -1.59 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -5.56 273.88
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

26.32 -0.04 -0.15 955,961
MBB

iShares MBS Bond ETF

95.42 -0.04 -0.04 3,247,495
RMD

ResMed Inc.

270.14 -4.47 -1.63 1,019,733