RMD: ResMed Inc.

As of Friday, September 19th, 2025

$ 273.19

-0.10 -0.04%

Open: 272.92
High: 274.03
Low: 271.32
Volume: 1,536,202
Previous Close on Thursday, September 18th, 2025

$ 273.29

+1.58 +0.58%

Open: 273.42
High: 273.79
Low: 270.49
Volume: 546,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 272.92 274.03 271.32 273.19 1,536,202 -0.10 -0.04
2025-09-18 273.42 273.79 270.49 273.29 546,958 +1.58 +0.58
2025-09-17 274.51 275.75 270.03 271.71 831,549 -0.89 -0.33
2025-09-16 270.42 273.70 270.08 272.60 840,717 +1.41 +0.52
2025-09-15 271.00 273.41 271.00 271.19 940,941 +1.05 +0.39
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
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 275.75
On 2025-09-17		 270.03
On 2025-09-17		 3.05 1.13 275.75
On 2025-09-17		 270.49
On 2025-09-18		 -1.91 272.40
10D 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -3.86 -1.39 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -5.56 273.59
20D 293.81
On 2025-08-22		 265.49
On 2025-09-03		 -15.15 -5.25 293.81
On 2025-08-22		 265.49
On 2025-09-03		 -9.64 276.17
WTD 275.75
On 2025-09-17		 270.03
On 2025-09-17		 3.05 1.13 275.75
On 2025-09-17		 270.49
On 2025-09-18		 -1.91 272.40
MTD 281.32
On 2025-09-09		 265.49
On 2025-09-03		 -1.32 -0.48 281.32
On 2025-09-09		 265.68
On 2025-09-10		 -5.56 273.35
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

161.22 -1.65 -1.01 2,889,617
LPLA

LPL Financial Holdings Inc.

335.75 -3.62 -1.07 2,933,131
SWKH

SWK Holdings Corporation

14.41 -0.17 -1.17 15,523
AEO

American Eagle Outfitters Inc.

18.87 -0.85 -4.31 11,333,492
RMD

ResMed Inc.

273.19 -0.10 -0.04 1,536,202