RMD: ResMed Inc.

As of Friday, October 30th, 2026

$ 230.03

-22.80 -9.02%

Open: 246.56
High: 248.05
Low: 228.33
Volume: 3,441,940
Previous Close on Thursday, October 29th, 2026

$ 252.83

+2.66 +1.06%

Open: 253.57
High: 254.27
Low: 249.60
Volume: 1,410,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 246.56 248.05 228.33 230.03 3,441,940 -22.80 -9.02
2026-10-29 253.57 254.27 249.60 252.83 1,410,254 +2.66 +1.06
2026-10-28 248.50 252.20 247.79 250.17 995,308 -0.63 -0.25
2026-10-27 250.33 251.77 247.70 250.80 910,891 -2.40 -0.95
2026-10-26 251.48 254.99 249.44 253.20 1,047,540 +0.34 +0.13
2026-10-23 251.83 255.57 248.72 252.86 1,008,629 -0.20 -0.08
2026-10-22 245.41 253.62 244.18 253.06 1,405,544 +6.86 +2.79
2026-10-21 243.94 248.60 243.94 246.20 873,517 +0.70 +0.29
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 254.99
On 2026-10-26		 228.33
On 2026-10-30		 -22.83 -9.03 254.99
On 2026-10-26		 228.33
On 2026-10-30		 -10.46 247.41
10D 255.57
On 2026-10-23		 228.33
On 2026-10-30		 -8.94 -3.74 255.57
On 2026-10-23		 228.33
On 2026-10-30		 -10.66 247.44
20D 255.57
On 2026-10-23		 218.44
On 2026-10-05		 11.14 5.09 255.57
On 2026-10-23		 228.33
On 2026-10-30		 -10.66 239.34
WTD 254.99
On 2026-10-26		 228.33
On 2026-10-30		 -22.83 -9.03 254.99
On 2026-10-26		 228.33
On 2026-10-30		 -10.46 247.41
MTD 255.57
On 2026-10-23		 218.03
On 2026-10-02		 8.93 4.04 255.57
On 2026-10-23		 228.33
On 2026-10-30		 -10.66 237.59
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

230.03 -22.80 -9.02 3,441,940