RMD: ResMed Inc.

As of Friday, August 29th, 2025

$ 274.51

-0.87 -0.32%

Open: 275.40
High: 275.40
Low: 271.33
Volume: 1,325,206
Previous Close on Thursday, August 28th, 2025

$ 275.38

-6.58 -2.33%

Open: 281.32
High: 281.97
Low: 274.67
Volume: 1,298,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 275.40 275.40 271.33 274.51 1,325,156 -0.87 -0.32
2025-08-28 281.32 281.97 274.67 275.38 1,298,973 -6.58 -2.33
2025-08-27 284.73 285.09 279.63 281.96 1,044,858 -3.21 -1.13
2025-08-26 285.84 286.91 284.21 285.17 789,477 -0.63 -0.22
2025-08-25 293.38 293.58 285.10 285.80 846,307 -7.93 -2.70
2025-08-22 288.21 293.81 288.21 293.73 620,301 +5.39 +1.87
2025-08-21 288.25 289.66 286.31 288.34 901,995 -0.72 -0.25
2025-08-20 287.65 290.30 287.12 289.06 812,492 +3.02 +1.06
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 293.58
On 2025-08-25		 271.33
On 2025-08-29		 -19.22 -6.54 293.58
On 2025-08-25		 271.33
On 2025-08-29		 -7.58 280.56
10D 293.81
On 2025-08-22		 271.33
On 2025-08-29		 -10.38 -3.64 293.81
On 2025-08-22		 271.33
On 2025-08-29		 -7.65 284.61
20D 293.81
On 2025-08-22		 271.33
On 2025-08-29		 -4.69 -1.68 293.81
On 2025-08-22		 271.33
On 2025-08-29		 -7.65 284.63
WTD 293.58
On 2025-08-25		 271.33
On 2025-08-29		 -19.22 -6.54 293.58
On 2025-08-25		 271.33
On 2025-08-29		 -7.58 280.56
MTD 293.81
On 2025-08-22		 271.11
On 2025-08-01		 2.57 0.95 293.81
On 2025-08-22		 271.33
On 2025-08-29		 -7.65 284.37
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

3.33 +0.09 +2.78 359,187
DRI

Darden Restaurants Inc.

206.94 +0.23 +0.11 701,694
VALE

Vale S.A.

10.28 +0.03 +0.29 15,104,228
AME

AMETEK Inc.

184.80 -1.93 -1.03 809,674
RMD

ResMed Inc.

274.51 -0.87 -0.32 1,325,206