RMD: ResMed Inc.

As of Thursday, April 30th, 2026

$ 211.93

-- 0 0%

Open: 211.93
High: 211.93
Low: 211.93
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 211.93

-5.21 -2.40%

Open: 215.68
High: 216.59
Low: 211.93
Volume: 1,300,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 215.68 216.59 211.93 211.93 1,300,660 -5.21 -2.40
2026-04-28 221.84 222.40 215.30 217.14 1,547,098 -4.88 -2.20
2026-04-27 219.13 223.92 218.86 222.02 1,305,444 +2.17 +0.99
2026-04-24 218.17 220.23 217.00 219.85 7,802 +0.34 +0.15
2026-04-23 221.38 221.47 216.68 219.51 955,375 -2.53 -1.14
2026-04-22 222.00 225.18 220.21 222.04 81,588 +0.82 +0.37
2026-04-21 225.51 227.31 220.00 221.22 1,127,672 -4.92 -2.18
2026-04-20 227.66 229.30 224.30 226.14 1,070,474 -1.98 -0.87
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 223.92
On 2026-04-27		 211.93
On 2026-04-29		 -10.11 -4.55 223.92
On 2026-04-27		 211.93
On 2026-04-29		 -5.35 218.09
10D 230.08
On 2026-04-16		 211.93
On 2026-04-29		 -16.87 -7.37 230.08
On 2026-04-16		 211.93
On 2026-04-29		 -7.89 221.27
20D 234.91
On 2026-04-08		 211.93
On 2026-04-29		 -12.55 -5.59 234.91
On 2026-04-08		 211.93
On 2026-04-29		 -9.78 224.40
WTD 223.92
On 2026-04-27		 211.93
On 2026-04-29		 -7.92 -3.60 223.92
On 2026-04-27		 211.93
On 2026-04-29		 -5.35 217.03
MTD 234.91
On 2026-04-08		 211.93
On 2026-04-29		 -12.55 -5.59 234.91
On 2026-04-08		 211.93
On 2026-04-29		 -9.78 224.40
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 0.00 0.00 9,819,435
KO

The Coca-Cola Company

78.87 0.00 0.00 18,294,748
PFE

Pfizer Inc.

26.26 0.00 0.00 29,969,699
VZ

Verizon Communications Inc.

46.61 0.00 0.00 24,195,676
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 0.00 0.00 453,287,653
DJTA

Dow Jones Transportation Average

20,531.30 0.00 0.00 126,119,578
SPX

S&P 500 Index

7,135.95 0.00 0.00
OEX

S&P 100 Index

3,524.11 0.00 0.00
NDX

NASDAQ 100 Index

27,186.99 0.00 0.00
NYA

NYSE Composite Index

22,751.51 0.00 0.00
XAX

NYSE AMEX Composite Index

8,928.75 +0.01 +0.00
RUI

RUSSELL 1000 Index

3,881.66 0.00 0.00
RUT

Russell 2000 Index

2,739.47 0.00 0.00
RUA

Russell 3000 Index

4,048.48 0.00 0.00
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.23 +0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.26 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.44 +2.12
 
Recent
Ticker Last Chg %Chg Volume
WK

Workiva Inc.

53.91 0.00 0.00
MOMO

Momo Inc.

6.07 0.00 0.00
TIP

iShares TIPS Bond ETF

111.39 0.00 0.00
RMD

ResMed Inc.

211.93 0.00 0.00