RMD: ResMed Inc.

As of Thursday, May 8th, 2025

$ 243.09

-1.61 -0.66%

Open: 245.74
High: 247.35
Low: 242.77
Volume: 737,793
Previous Close on Wednesday, May 7th, 2025

$ 244.70

+2.75 +1.14%

Open: 242.25
High: 245.32
Low: 241.54
Volume: 740,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 245.74 247.35 242.77 243.09 736,968 -1.61 -0.66
2025-05-07 242.25 245.32 241.54 244.70 740,940 +2.75 +1.14
2025-05-06 238.01 242.47 237.00 241.95 898,564 +1.29 +0.54
2025-05-05 240.89 241.75 238.69 240.66 765,916 +0.71 +0.30
2025-05-02 240.00 241.00 238.22 239.95 608,631 +3.46 +1.46
2025-05-01 236.59 238.81 233.87 236.49 731,475 -0.10 -0.04
2025-04-30 237.12 237.40 233.54 236.59 1,320,875 -1.15 -0.48
2025-04-29 235.02 237.96 233.62 237.74 718,085 +3.60 +1.54
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 247.35
On 2025-05-08		 237.00
On 2025-05-06		 6.60 2.79 241.00
On 2025-05-02		 241.00
On 2025-05-02		 0.00 242.07
10D 247.35
On 2025-05-08		 230.51
On 2025-04-25		 6.99 2.96 238.94
On 2025-04-25		 230.91
On 2025-04-28		 -3.36 239.12
20D 247.35
On 2025-05-08		 202.00
On 2025-04-17		 26.65 12.31 217.38
On 2025-04-15		 202.00
On 2025-04-17		 -7.08 227.21
WTD 247.35
On 2025-05-08		 237.00
On 2025-05-06		 3.14 1.31 241.75
On 2025-05-05		 241.75
On 2025-05-05		 0.00 242.60
MTD 247.35
On 2025-05-08		 233.87
On 2025-05-01		 6.50 2.75 238.81
On 2025-05-01		 238.81
On 2025-05-01		 0.00 241.14
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

243.09 -1.61 -0.66 737,793