RMD: ResMed Inc.

As of Friday, January 16th, 2026

$ 257.58

-3.12 -1.20%

Open: 260.14
High: 261.04
Low: 256.99
Volume: 933,425
Previous Close on Thursday, January 15th, 2026

$ 260.70

+1.19 +0.46%

Open: 259.25
High: 261.36
Low: 256.56
Volume: 889,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 260.14 261.04 256.99 257.58 933,425 -3.12 -1.20
2026-01-15 259.25 261.36 256.56 260.70 889,377 +1.19 +0.46
2026-01-14 253.65 260.16 252.49 259.51 970,273 +4.84 +1.90
2026-01-13 260.42 262.87 251.71 254.67 1,068,645 -3.17 -1.23
2026-01-12 251.38 257.99 250.32 257.84 1,111,478 +5.37 +2.13
2026-01-09 252.92 253.81 250.18 252.47 595,767 +1.55 +0.62
2026-01-08 247.04 252.00 246.85 250.92 696,014 +2.71 +1.09
2026-01-07 248.00 250.13 245.52 248.21 735,088 -0.98 -0.39
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 262.87
On 2026-01-13		 250.32
On 2026-01-12		 5.11 2.02 262.87
On 2026-01-13		 252.49
On 2026-01-14		 -3.95 258.06
10D 262.87
On 2026-01-13		 242.54
On 2026-01-05		 12.77 5.22 262.87
On 2026-01-13		 252.49
On 2026-01-14		 -3.95 253.65
20D 262.87
On 2026-01-13		 240.00
On 2026-01-02		 11.64 4.73 262.87
On 2026-01-13		 252.49
On 2026-01-14		 -3.95 248.80
WTD 262.87
On 2026-01-13		 250.32
On 2026-01-12		 5.11 2.02 262.87
On 2026-01-13		 252.49
On 2026-01-14		 -3.95 258.06
MTD 262.87
On 2026-01-13		 240.00
On 2026-01-02		 16.71 6.94 262.87
On 2026-01-13		 252.49
On 2026-01-14		 -3.95 252.84
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
THO

Thor Industries Inc.

114.78 -0.65 -0.56 377,203
STKS

The ONE Group Hospitality Inc.

2.56 +0.07 +2.81 62,428
IAC

IAC/InterActiveCorp

39.51 -1.07 -2.64 69,268
RMD

ResMed Inc.

257.58 -3.12 -1.20 933,425