RMD: ResMed Inc.

As of Tuesday, March 11th, 2025

$ 225.79

-10.84 -4.58%

Open: 236.30
High: 237.44
Low: 224.88
Volume: 1,280,648
Previous Close on Monday, March 10th, 2025

$ 236.63

+4.19 +1.80%

Open: 230.36
High: 243.37
Low: 228.72
Volume: 2,005,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 236.30 237.44 224.88 225.79 1,280,648 -10.84 -4.58
2025-03-10 230.36 243.37 228.72 236.63 2,005,511 +4.19 +1.80
2025-03-07 224.43 232.86 222.91 232.44 903,277 +7.41 +3.29
2025-03-06 223.85 226.02 219.68 225.03 1,218,641 +1.20 +0.54
2025-03-05 227.71 228.14 219.76 223.83 1,187,045 -7.65 -3.30
2025-03-04 233.44 233.67 227.08 231.48 801,068 -1.62 -0.69
2025-03-03 234.10 236.44 231.39 233.10 722,848 -0.42 -0.18
2025-02-28 231.47 233.65 228.16 233.52 1,302,272 +2.24 +0.97
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 243.37
On 2025-03-10		 219.68
On 2025-03-06		 -5.69 -2.46 243.37
On 2025-03-10		 224.88
On 2025-03-11		 -7.60 228.74
10D 243.37
On 2025-03-10		 219.68
On 2025-03-06		 -10.40 -4.40 243.37
On 2025-03-10		 224.88
On 2025-03-11		 -7.60 230.77
20D 243.48
On 2025-02-14		 219.68
On 2025-03-06		 -12.77 -5.35 243.48
On 2025-02-14		 219.68
On 2025-03-06		 -9.77 232.48
WTD 243.37
On 2025-03-10		 224.88
On 2025-03-11		 -6.65 -2.86 243.37
On 2025-03-10		 224.88
On 2025-03-11		 -7.60 231.21
MTD 243.37
On 2025-03-10		 219.68
On 2025-03-06		 -7.73 -3.31 243.37
On 2025-03-10		 224.88
On 2025-03-11		 -7.60 229.76
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

81.47 -1.21 -1.46 27,909,457
RMD

ResMed Inc.

225.79 -10.84 -4.58 1,280,648