RMD: ResMed Inc.

As of Wednesday, April 16th, 2025

$ 211.49

-2.48 -1.16%

Open: 211.77
High: 214.81
Low: 210.54
Volume: 938,247
Previous Close on Tuesday, April 15th, 2025

$ 213.97

-0.56 -0.26%

Open: 215.87
High: 217.38
Low: 212.05
Volume: 1,769,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 211.77 214.81 210.54 211.49 938,247 -2.48 -1.16
2025-04-15 215.87 217.38 212.05 213.97 1,769,512 -0.56 -0.26
2025-04-14 214.06 215.33 210.24 214.53 1,736,903 +0.54 +0.25
2025-04-11 212.16 214.00 206.74 213.99 2,305,923 +3.44 +1.63
2025-04-10 214.15 214.71 206.97 210.55 1,037,941 -5.89 -2.72
2025-04-09 203.99 218.14 201.90 216.44 1,761,290 +11.90 +5.82
2025-04-08 215.58 216.60 201.84 204.54 1,511,416 -8.46 -3.97
2025-04-07 200.87 218.87 199.92 213.00 2,184,323 +7.83 +3.82
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 217.38
On 2025-04-15		 206.74
On 2025-04-11		 -4.95 -2.29 214.71
On 2025-04-10		 206.74
On 2025-04-11		 -3.71 212.91
10D 218.87
On 2025-04-07		 199.92
On 2025-04-07		 -11.51 -5.16 218.87
On 2025-04-07		 201.84
On 2025-04-08		 -7.78 211.70
20D 227.00
On 2025-03-25		 199.92
On 2025-04-07		 -10.56 -4.76 227.00
On 2025-03-25		 199.92
On 2025-04-07		 -11.93 216.78
WTD 217.38
On 2025-04-15		 210.24
On 2025-04-14		 -2.50 -1.17 217.38
On 2025-04-15		 210.54
On 2025-04-16		 -3.15 213.33
MTD 223.56
On 2025-04-02		 199.92
On 2025-04-07		 -12.36 -5.52 223.56
On 2025-04-02		 199.92
On 2025-04-07		 -10.57 213.53
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IGC

India Globalization Capital Inc.

0.29 -0.01 -1.86 102,543
GHC

Graham Holdings Company

915.07 -3.52 -0.38 27,054
KNX

Knight-Swift Transportation Holdings Inc.

38.16 -1.37 -3.47 2,618,739
ITT

ITT Inc.

126.78 -0.14 -0.11 842,377
RMD

ResMed Inc.

211.49 -2.48 -1.16 938,247