RMD: ResMed Inc.

As of Tuesday, August 11th, 2026

$ 224.84

+4.79 +2.18%

Open: 218.78
High: 225.76
Low: 215.71
Volume: 1,237,779
Previous Close on Monday, August 10th, 2026

$ 220.05

+8.11 +3.83%

Open: 211.89
High: 220.41
Low: 210.58
Volume: 1,634,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 218.78 225.76 215.71 224.84 1,237,779 +4.79 +2.18
2026-08-10 211.89 220.41 210.58 220.05 1,634,868 +8.11 +3.83
2026-08-07 207.18 215.50 202.00 211.94 3,773,863 -11.30 -5.06
2026-08-06 224.84 226.12 222.20 223.24 1,763,227 -0.79 -0.35
2026-08-05 222.00 225.00 220.49 224.03 1,740,091 +0.89 +0.40
2026-08-04 212.26 223.21 210.93 223.14 1,725,471 +7.95 +3.69
2026-08-03 214.00 217.57 212.86 215.19 1,464,253 +4.21 +2.00
2026-07-31 206.72 211.78 205.22 210.98 1,113,758 +2.42 +1.16
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 226.12
On 2026-08-06		 202.00
On 2026-08-07		 1.70 0.76 226.12
On 2026-08-06		 202.00
On 2026-08-07		 -10.67 220.82
10D 226.12
On 2026-08-06		 202.00
On 2026-08-07		 15.88 7.60 226.12
On 2026-08-06		 202.00
On 2026-08-07		 -10.67 217.63
20D 226.12
On 2026-08-06		 190.21
On 2026-07-23		 31.83 16.49 226.12
On 2026-08-06		 202.00
On 2026-08-07		 -10.67 208.16
WTD 225.76
On 2026-08-11		 210.58
On 2026-08-10		 12.90 6.09 220.41
On 2026-08-10		 220.41
On 2026-08-10		 0.00 222.45
MTD 226.12
On 2026-08-06		 202.00
On 2026-08-07		 13.86 6.57 226.12
On 2026-08-06		 202.00
On 2026-08-07		 -10.67 220.35
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

71.69 -0.52 -0.72 471,449
GFF

Griffon Corp.

106.75 +1.95 +1.86 307,506
PSX

Phillips 66

224.36 +8.84 +4.10 2,625,869
DV

DoubleVerify Holdings Inc.

13.25 +0.03 +0.23 9,916,100
RMD

ResMed Inc.

224.84 +4.79 +2.18 1,237,779