RMD: ResMed Inc.

As of Thursday, October 30th, 2025

$ 252.26

-1.36 -0.54%

Open: 255.27
High: 257.10
Low: 251.05
Volume: 1,755,832
Previous Close on Wednesday, October 29th, 2025

$ 253.62

-2.95 -1.15%

Open: 256.47
High: 258.35
Low: 252.90
Volume: 1,150,310
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 255.27 257.10 251.05 252.26 1,755,140 -1.36 -0.54
2025-10-29 256.47 258.35 252.90 253.62 1,150,310 -2.95 -1.15
2025-10-28 259.68 264.00 256.57 256.57 1,171,487 -2.64 -1.02
2025-10-27 259.70 260.92 258.05 259.21 1,227,587 -0.28 -0.11
2025-10-24 266.83 266.97 259.41 259.49 1,110,236 -5.77 -2.18
2025-10-23 266.49 267.19 263.84 265.26 715,999 -1.22 -0.46
2025-10-22 269.68 270.56 265.90 266.48 891,220 -1.74 -0.65
2025-10-21 268.02 270.81 266.31 268.22 791,560 -3.19 -1.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 266.97
On 2025-10-24
251.05
On 2025-10-30
-13.00 -4.90 266.97
On 2025-10-24
251.05
On 2025-10-30
-5.96 256.23
10D 271.72
On 2025-10-20
251.05
On 2025-10-30
-17.74 -6.57 271.72
On 2025-10-20
251.05
On 2025-10-30
-7.61 262.06
20D 284.87
On 2025-10-08
251.05
On 2025-10-30
-24.38 -8.81 284.87
On 2025-10-08
251.05
On 2025-10-30
-11.87 268.94
WTD 264.00
On 2025-10-28
251.05
On 2025-10-30
-7.23 -2.79 264.00
On 2025-10-28
251.05
On 2025-10-30
-4.91 255.42
MTD 284.87
On 2025-10-08
251.05
On 2025-10-30
-21.47 -7.84 284.87
On 2025-10-08
251.05
On 2025-10-30
-11.87 269.38
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CATY

Cathay General Bancorp

45.53 -0.27 -0.59 376,678
HOPE

Hope Bancorp Inc.

10.52 -0.14 -1.31 943,009
AEO

American Eagle Outfitters Inc.

16.54 -0.44 -2.59 6,112,895
HCI

HCI Group Inc.

202.00 +1.00 +0.50 178,951
RMD

ResMed Inc.

252.26 -1.36 -0.54 1,755,832