RMD: ResMed Inc.

As of Friday, May 1st, 2026

$ 213.81

-- 0 0%

Open: 213.81
High: 213.81
Low: 213.81
Volume: N/A
Previous Close on Thursday, April 30th, 2026

$ 213.81

+1.88 +0.89%

Open: 212.47
High: 215.14
Low: 210.60
Volume: 1,880,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 212.47 215.14 210.60 213.81 1,880,481 +1.88 +0.89
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
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		 210.60
On 2026-04-30		 -5.70 -2.60 223.92
On 2026-04-27		 210.60
On 2026-04-30		 -5.95 216.95
10D 230.03
On 2026-04-17		 210.60
On 2026-04-30		 -10.91 -4.85 230.03
On 2026-04-17		 210.60
On 2026-04-30		 -8.45 220.18
20D 234.91
On 2026-04-08		 210.60
On 2026-04-30		 -9.04 -4.06 234.91
On 2026-04-08		 210.60
On 2026-04-30		 -10.35 223.94
WTD 223.92
On 2026-04-27		 210.60
On 2026-04-30		 -6.04 -2.75 223.92
On 2026-04-27		 210.60
On 2026-04-30		 -5.95 216.23
MTD 234.91
On 2026-04-08		 210.60
On 2026-04-30		 -10.67 -4.75 234.91
On 2026-04-08		 210.60
On 2026-04-30		 -10.35 223.89
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.79 -1.15 -0.39 1,458,885
KO

The Coca-Cola Company

78.79 +0.03 +0.03 3,922,858
PFE

Pfizer Inc.

26.45 -0.25 -0.94 12,193,558
VZ

Verizon Communications Inc.

47.94 -0.10 -0.20 7,274,913
VIX

CBOE Volatility Index

16.87 -0.02 -0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,670.17 +18.03 +0.04 211,909,806
DJTA

Dow Jones Transportation Average

20,662.86 -130.66 -0.63 57,536,273
SPX

S&P 500 Index

7,254.43 +45.42 +0.63
OEX

S&P 100 Index

3,583.80 +31.33 +0.88
NDX

NASDAQ 100 Index

27,746.45 +294.33 +1.07
NYA

NYSE Composite Index

23,129.85 -14.79 -0.06
XAX

NYSE AMEX Composite Index

8,961.63 -210.63 -2.30
RUI

RUSSELL 1000 Index

3,947.03 +23.45 +0.60
RUT

Russell 2000 Index

2,807.72 +7.82 +0.28
RUA

Russell 3000 Index

4,118.17 +23.86 +0.58
VIX

CBOE Volatility Index

16.87 -0.02 -0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.50 -0.11 -0.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.18 +0.10 +0.50
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

213.81 0.00 0.00