RMD: ResMed Inc.

As of Friday, April 10th, 2026

$ 228.87

+0.89 +0.39%

Open: 229.38
High: 230.03
Low: 227.08
Volume: 843,992
Previous Close on Thursday, April 9th, 2026

$ 227.98

-2.72 -1.18%

Open: 227.99
High: 229.56
Low: 225.16
Volume: 1,141,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 229.38 230.03 227.08 228.87 843,992 +0.89 +0.39
2026-04-09 227.99 229.56 225.16 227.98 1,141,017 -2.72 -1.18
2026-04-08 231.30 234.91 229.82 230.70 1,116,095 +4.65 +2.06
2026-04-07 224.25 228.23 222.35 226.05 1,025,509 +1.12 +0.50
2026-04-06 224.28 226.63 223.59 224.93 57,619 +0.84 +0.37
2026-04-02 220.99 226.30 219.01 224.09 627,168 +1.24 +0.56
2026-04-01 224.62 225.80 221.00 222.85 1,051,863 -1.63 -0.73
2026-03-31 222.58 225.05 219.40 224.48 93,722 +4.45 +2.02
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 234.91
On 2026-04-08		 222.35
On 2026-04-07		 4.78 2.13 234.91
On 2026-04-08		 225.16
On 2026-04-09		 -4.15 227.71
10D 234.91
On 2026-04-08		 218.39
On 2026-03-30		 6.37 2.86 234.91
On 2026-04-08		 225.16
On 2026-04-09		 -4.15 225.05
20D 235.80
On 2026-03-13		 218.39
On 2026-03-30		 -3.54 -1.52 235.80
On 2026-03-13		 218.39
On 2026-03-30		 -7.38 226.58
WTD 234.91
On 2026-04-08		 222.35
On 2026-04-07		 4.78 2.13 234.91
On 2026-04-08		 225.16
On 2026-04-09		 -4.15 227.71
MTD 234.91
On 2026-04-08		 219.01
On 2026-04-02		 4.39 1.96 234.91
On 2026-04-08		 225.16
On 2026-04-09		 -4.15 226.50
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
VIPS

Vipshop Holdings Limited

15.07 -0.48 -3.09 1,872,399
NFLX

Netflix.com Inc.

103.01 +0.96 +0.94 25,637,532
SBUX

Starbucks Corp.

96.60 -0.32 -0.33 5,351,336
SCO

ProShares UltraShort Bloomberg Crude Oil

8.07 -0.01 -0.12 33,788,341
RMD

ResMed Inc.

228.87 +0.89 +0.39 843,992