RMD: ResMed Inc.

As of Monday, February 9th, 2026

$ 275.96

+4.33 +1.59%

Open: 272.00
High: 276.43
Low: 269.62
Volume: 1,474,590
Previous Close on Friday, February 6th, 2026

$ 271.63

+4.58 +1.72%

Open: 267.05
High: 272.33
Low: 267.03
Volume: 1,502,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 272.00 276.43 269.62 275.96 1,474,590 +4.33 +1.59
2026-02-06 267.05 272.33 267.03 271.63 1,502,494 +4.58 +1.72
2026-02-05 262.38 268.33 262.06 267.05 1,664,826 +4.02 +1.53
2026-02-04 251.31 264.88 251.31 263.03 1,727,266 +11.62 +4.62
2026-02-03 253.36 257.43 250.54 251.41 1,282,862 -3.33 -1.31
2026-02-02 257.18 258.45 250.85 254.74 1,431,614 -3.57 -1.38
2026-01-30 251.03 258.64 245.21 258.31 2,258,215 +0.70 +0.27
2026-01-29 257.02 261.00 254.55 257.61 1,671,268 -0.11 -0.04
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 276.43
On 2026-02-09		 250.54
On 2026-02-03		 21.22 8.33 257.43
On 2026-02-03		 257.43
On 2026-02-03		 0.00 265.82
10D 276.43
On 2026-02-09		 245.21
On 2026-01-30		 20.49 8.02 261.00
On 2026-01-29		 245.21
On 2026-01-30		 -6.05 261.30
20D 276.43
On 2026-02-09		 245.21
On 2026-01-30		 23.49 9.30 264.09
On 2026-01-22		 245.21
On 2026-01-30		 -7.15 258.95
WTD 276.43
On 2026-02-09		 269.62
On 2026-02-09		 4.33 1.59 -- -- -- 275.96
MTD 276.43
On 2026-02-09		 250.54
On 2026-02-03		 17.65 6.83 258.45
On 2026-02-02		 250.54
On 2026-02-03		 -3.06 263.97
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

98.98 -0.47 -0.47 7,137,953
STKS

The ONE Group Hospitality Inc.

2.05 +0.01 +0.49 5,774
SCO

ProShares UltraShort Bloomberg Crude Oil

15.43 -0.44 -2.77 1,660,561
LPLA

LPL Financial Holdings Inc.

393.25 +8.11 +2.11 751,234
RMD

ResMed Inc.

275.96 +4.33 +1.59 1,474,590