RMD: ResMed Inc.

As of Wednesday, June 18th, 2025

$ 250.88

+0.79 +0.32%

Open: 250.25
High: 253.73
Low: 249.60
Volume: 626,959
Previous Close on Tuesday, June 17th, 2025

$ 250.09

-1.59 -0.63%

Open: 250.42
High: 252.83
Low: 248.72
Volume: 665,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 250.25 253.73 249.60 250.88 626,959 +0.79 +0.32
2025-06-17 250.42 252.83 248.72 250.09 665,498 -1.59 -0.63
2025-06-16 250.72 254.03 249.61 251.68 642,229 +2.34 +0.94
2025-06-13 250.64 251.94 248.20 249.34 427,411 -2.87 -1.14
2025-06-12 250.68 252.21 250.26 252.21 573,049 +0.85 +0.34
2025-06-11 252.68 254.98 250.77 251.36 573,715 -1.30 -0.51
2025-06-10 253.45 254.75 252.11 252.66 861,837 +1.68 +0.67
2025-06-09 252.00 252.42 248.57 250.98 975,469 -1.22 -0.48
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 254.03
On 2025-06-16		 248.20
On 2025-06-13		 -0.48 -0.19 254.03
On 2025-06-16		 248.72
On 2025-06-17		 -2.09 250.84
10D 254.98
On 2025-06-11		 248.20
On 2025-06-13		 0.94 0.38 254.98
On 2025-06-11		 248.20
On 2025-06-13		 -2.66 251.11
20D 254.98
On 2025-06-11		 239.94
On 2025-06-02		 2.74 1.10 249.00
On 2025-05-21		 239.94
On 2025-06-02		 -3.64 248.36
WTD 254.03
On 2025-06-16		 248.72
On 2025-06-17		 1.54 0.62 254.03
On 2025-06-16		 248.72
On 2025-06-17		 -2.09 250.88
MTD 254.98
On 2025-06-11		 239.94
On 2025-06-02		 6.09 2.49 254.98
On 2025-06-11		 248.20
On 2025-06-13		 -2.66 250.16
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TGT

Target Corp.

95.12 +0.10 +0.11 6,392,049
PNFP

Pinnacle Financial Partners Inc.

103.59 +0.82 +0.80 406,194
RMD

ResMed Inc.

250.88 +0.79 +0.32 626,959