RMD: ResMed Inc.

As of Thursday, June 11th, 2026

$ 192.39

-1.18 -0.61%

Open: 193.77
High: 197.25
Low: 191.72
Volume: 1,067,681
Previous Close on Wednesday, June 10th, 2026

$ 193.57

-3.37 -1.71%

Open: 196.79
High: 197.15
Low: 193.53
Volume: 1,025,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 193.77 197.25 191.72 192.39 1,067,681 -1.18 -0.61
2026-06-10 196.79 197.15 193.53 193.57 1,025,080 -3.37 -1.71
2026-06-09 194.44 197.34 193.75 196.94 1,012,390 +3.80 +1.97
2026-06-08 194.00 195.03 192.19 193.14 1,013,119 -2.90 -1.48
2026-06-05 196.28 199.99 194.73 196.04 1,536,505 +1.72 +0.89
2026-06-04 191.44 194.46 189.39 194.32 1,572,970 +7.86 +4.22
2026-06-03 185.00 190.80 184.07 186.46 1,602,639 +3.64 +1.99
2026-06-02 182.78 184.84 180.27 182.82 1,734,583 -3.62 -1.94
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 199.99
On 2026-06-05		 191.72
On 2026-06-11		 -1.93 -0.99 199.99
On 2026-06-05		 191.72
On 2026-06-11		 -4.14 194.42
10D 205.09
On 2026-05-29		 180.27
On 2026-06-02		 -11.03 -5.42 205.09
On 2026-05-29		 180.27
On 2026-06-02		 -12.10 191.27
20D 211.74
On 2026-05-20		 180.27
On 2026-06-02		 -9.98 -4.93 211.74
On 2026-05-20		 180.27
On 2026-06-02		 -14.86 198.67
WTD 197.34
On 2026-06-09		 191.72
On 2026-06-11		 -3.65 -1.86 197.34
On 2026-06-09		 191.72
On 2026-06-11		 -2.85 194.01
MTD 199.99
On 2026-06-05		 180.27
On 2026-06-02		 1.82 0.96 190.13
On 2026-06-01		 180.27
On 2026-06-02		 -5.19 191.35
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
AVA

Avista Corp.

42.01 -0.38 -0.90 585,422
IAC

IAC/InterActiveCorp

42.24 0.00 0.00
CBU

Community Financial System Inc.

65.35 +0.43 +0.66 19,491
ABT

Abbott Laboratories

89.65 +0.48 +0.54 15,065,241
RMD

ResMed Inc.

192.39 -1.18 -0.61 1,067,681