RMD: ResMed Inc.

As of Monday, August 31st, 2026

$ 240.10

-0.23 -0.10%

Open: 237.97
High: 241.71
Low: 236.16
Volume: 1,678,915
Previous Close on Friday, August 28th, 2026

$ 240.33

+4.57 +1.94%

Open: 236.64
High: 241.06
Low: 235.01
Volume: 1,386,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 237.97 241.71 236.16 240.10 1,678,166 -0.23 -0.10
2026-08-28 236.64 241.06 235.01 240.33 1,386,747 +4.57 +1.94
2026-08-27 233.06 237.94 232.29 235.76 1,588,288 +0.07 +0.03
2026-08-26 233.66 237.76 232.10 235.69 1,528,785 -0.90 -0.38
2026-08-25 232.22 238.37 231.89 236.59 1,754,237 +4.14 +1.78
2026-08-24 231.00 233.23 228.87 232.45 1,075,198 +0.93 +0.40
2026-08-21 229.44 234.14 228.54 231.52 1,709,193 +3.08 +1.35
2026-08-20 229.03 232.99 228.38 228.44 1,184,113 -2.21 -0.96
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 241.71
On 2026-08-31		 231.89
On 2026-08-25		 7.65 3.29 238.37
On 2026-08-25		 232.10
On 2026-08-26		 -2.63 237.69
10D 241.71
On 2026-08-31		 219.97
On 2026-08-18		 19.73 8.95 238.37
On 2026-08-25		 232.10
On 2026-08-26		 -2.63 233.15
20D 241.71
On 2026-08-31		 202.00
On 2026-08-07		 24.91 11.58 226.12
On 2026-08-06		 202.00
On 2026-08-07		 -10.67 227.82
WTD 241.71
On 2026-08-31		 236.16
On 2026-08-31		 -0.23 -0.10 -- -- -- 240.10
MTD 241.71
On 2026-08-31		 202.00
On 2026-08-07		 29.12 13.80 226.12
On 2026-08-06		 202.00
On 2026-08-07		 -10.67 227.21
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

6.91 +0.06 +0.88 2,593,267
QBTS

D-Wave Quantum Inc.

17.20 +0.21 +1.24 11,482,021
AVA

Avista Corp.

37.16 -0.50 -1.33 1,110,083
VGK

Vanguard FTSE Europe ETF

91.66 -0.32 -0.35 1,760,488
RMD

ResMed Inc.

240.10 -0.23 -0.10 1,678,915