RMD: ResMed Inc.

As of Friday, March 20th, 2026

$ 225.99

-1.42 -0.62%

Open: 225.46
High: 227.45
Low: 224.78
Volume: 1,162,274
Previous Close on Thursday, March 19th, 2026

$ 227.41

-0.47 -0.21%

Open: 228.10
High: 230.15
Low: 226.43
Volume: 772,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 225.46 227.45 224.78 225.99 1,162,274 -1.42 -0.62
2026-03-19 228.10 230.15 226.43 227.41 772,710 -0.47 -0.21
2026-03-18 231.57 232.20 227.87 227.88 897,161 -5.62 -2.41
2026-03-17 233.65 235.17 232.00 233.50 927,946 +2.89 +1.25
2026-03-16 230.86 234.89 229.56 230.61 1,178,956 -0.23 -0.10
2026-03-13 234.89 235.80 230.21 230.84 1,337,856 -1.57 -0.68
2026-03-12 237.87 238.80 231.40 232.41 1,333,800 -7.74 -3.22
2026-03-11 245.42 245.88 237.52 240.15 1,185,009 -6.96 -2.82
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 235.17
On 2026-03-17		 224.78
On 2026-03-20		 -4.85 -2.10 235.17
On 2026-03-17		 224.78
On 2026-03-20		 -4.42 229.08
10D 253.13
On 2026-03-09		 224.78
On 2026-03-20		 -26.88 -10.63 253.13
On 2026-03-09		 224.78
On 2026-03-20		 -11.20 234.88
20D 261.91
On 2026-02-23		 224.78
On 2026-03-20		 -33.13 -12.79 261.91
On 2026-02-23		 224.78
On 2026-03-20		 -14.18 245.50
WTD 235.17
On 2026-03-17		 224.78
On 2026-03-20		 -4.85 -2.10 235.17
On 2026-03-17		 224.78
On 2026-03-20		 -4.42 229.08
MTD 260.22
On 2026-03-04		 224.78
On 2026-03-20		 -30.27 -11.81 260.22
On 2026-03-04		 224.78
On 2026-03-20		 -13.62 242.12
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

225.99 -1.42 -0.62 1,162,274