RMD: ResMed Inc.

As of Friday, October 9th, 2026

$ 230.05

+3.32 +1.46%

Open: 226.54
High: 231.36
Low: 226.42
Volume: 979,816
Previous Close on Thursday, October 8th, 2026

$ 226.73

+0.75 +0.33%

Open: 225.79
High: 226.88
Low: 223.04
Volume: 608,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 226.54 231.36 226.42 230.05 979,816 +3.32 +1.46
2026-10-08 225.79 226.88 223.04 226.73 608,459 +0.75 +0.33
2026-10-07 222.27 228.75 221.83 225.98 1,100,097 +5.29 +2.40
2026-10-06 223.90 225.23 219.96 220.69 791,039 -2.17 -0.97
2026-10-05 218.44 223.72 218.44 222.86 928,687 +3.97 +1.81
2026-10-02 221.66 223.73 218.03 218.89 84,908 -2.26 -1.02
2026-10-01 220.75 224.14 219.00 221.15 930,416 +0.05 +0.02
2026-09-30 222.63 224.04 220.00 221.10 1,260,390 -1.73 -0.78
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 231.36
On 2026-10-09		 218.44
On 2026-10-05		 11.16 5.10 228.75
On 2026-10-07		 223.04
On 2026-10-08		 -2.50 225.26
10D 231.36
On 2026-10-09		 218.03
On 2026-10-02		 8.05 3.63 224.22
On 2026-09-29		 218.03
On 2026-10-02		 -2.76 223.24
20D 234.33
On 2026-09-15		 218.03
On 2026-10-02		 11.78 5.40 234.33
On 2026-09-15		 218.03
On 2026-10-02		 -6.96 223.91
WTD 231.36
On 2026-10-09		 218.44
On 2026-10-05		 11.16 5.10 228.75
On 2026-10-07		 223.04
On 2026-10-08		 -2.50 225.26
MTD 231.36
On 2026-10-09		 218.03
On 2026-10-02		 8.95 4.05 224.14
On 2026-10-01		 218.03
On 2026-10-02		 -2.72 223.76
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

86.03 +0.60 +0.70 2,242,535
RMD

ResMed Inc.

230.05 +3.32 +1.46 979,816