RMD: ResMed Inc.

As of Friday, May 22nd, 2026

$ 208.05

-0.93 -0.45%

Open: 208.98
High: 211.06
Low: 207.25
Volume: 1,095,699
Previous Close on Thursday, May 21st, 2026

$ 208.98

-0.88 -0.42%

Open: 207.74
High: 210.23
Low: 205.65
Volume: 1,082,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 208.98 211.06 207.25 208.05 1,095,699 -0.93 -0.45
2026-05-21 207.74 210.23 205.65 208.98 1,082,871 -0.88 -0.42
2026-05-20 208.99 211.74 207.28 209.86 1,786,875 +2.08 +1.00
2026-05-19 203.00 208.92 202.40 207.78 1,409,807 +3.63 +1.78
2026-05-18 200.54 205.49 200.25 204.15 1,033,149 +2.27 +1.12
2026-05-15 204.01 206.00 201.47 201.88 1,403,671 -0.58 -0.29
2026-05-14 203.06 204.80 202.09 202.46 930,378 +0.09 +0.04
2026-05-13 202.02 203.24 200.77 202.37 987,747 -1.42 -0.70
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 211.74
On 2026-05-20		 200.25
On 2026-05-18		 6.17 3.06 211.74
On 2026-05-20		 205.65
On 2026-05-21		 -2.88 207.76
10D 211.74
On 2026-05-20		 198.61
On 2026-05-11		 1.29 0.62 206.68
On 2026-05-11		 200.00
On 2026-05-12		 -3.23 204.81
20D 223.92
On 2026-04-27		 198.61
On 2026-05-11		 -11.80 -5.37 223.92
On 2026-04-27		 198.61
On 2026-05-11		 -11.30 207.93
WTD 211.74
On 2026-05-20		 200.25
On 2026-05-18		 6.17 3.06 211.74
On 2026-05-20		 205.65
On 2026-05-21		 -2.88 207.76
MTD 213.53
On 2026-05-06		 198.61
On 2026-05-11		 -5.76 -2.69 213.53
On 2026-05-06		 198.61
On 2026-05-11		 -6.99 205.86
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CBU

Community Financial System Inc.

63.41 +0.25 +0.40 231,509
GFF

Griffon Corp.

84.88 +0.24 +0.28 278,714
ABT

Abbott Laboratories

87.41 -0.36 -0.41 9,516,347
DV

DoubleVerify Holdings Inc.

9.83 +0.31 +3.26 2,350,860
RMD

ResMed Inc.

208.05 -0.93 -0.45 1,095,699