RMD: ResMed Inc.

As of Friday, September 18th, 2026

$ 224.99

-3.43 -1.50%

Open: 228.21
High: 228.39
Low: 224.56
Volume: 3,811,917
Previous Close on Thursday, September 17th, 2026

$ 228.42

+0.17 +0.07%

Open: 228.25
High: 229.57
Low: 225.08
Volume: 1,029,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 228.21 228.39 224.56 224.99 3,811,917 -3.43 -1.50
2026-09-17 228.25 229.57 225.08 228.42 1,029,664 +0.17 +0.07
2026-09-16 228.19 229.33 224.26 228.25 1,015,614 -1.19 -0.52
2026-09-15 226.36 234.33 225.12 229.44 1,535,947 +6.45 +2.89
2026-09-14 221.04 225.82 220.94 222.99 886,961 +4.72 +2.16
2026-09-11 220.44 221.29 215.97 218.27 857,019 -1.31 -0.60
2026-09-10 217.93 221.25 215.80 219.58 845,693 -0.37 -0.17
2026-09-09 220.85 220.85 217.00 219.95 1,137,848 -1.10 -0.50
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 234.33
On 2026-09-15		 220.94
On 2026-09-14		 6.72 3.08 234.33
On 2026-09-15		 224.26
On 2026-09-16		 -4.30 226.82
10D 234.33
On 2026-09-15		 215.80
On 2026-09-10		 -4.20 -1.83 228.49
On 2026-09-04		 215.80
On 2026-09-10		 -5.55 224.13
20D 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -3.45 -1.51 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -10.97 229.26
WTD 234.33
On 2026-09-15		 220.94
On 2026-09-14		 6.72 3.08 234.33
On 2026-09-15		 224.26
On 2026-09-16		 -4.30 226.82
MTD 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -15.11 -6.29 242.40
On 2026-09-01		 215.80
On 2026-09-10		 -10.97 225.59
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

85.57 -1.19 -1.37 511,506
ARI

Apollo Commercial Real Estate Finance Inc.

6.42 -0.03 -0.47 5,878,287
DNOW

DNOW Inc.

15.59 -0.36 -2.26 4,424,611
BLMN

Bloomin' Brands Inc.

8.07 +0.02 +0.25 3,460,691
RMD

ResMed Inc.

224.99 -3.43 -1.50 3,811,917