RMD: ResMed Inc.

As of Friday, May 30th, 2025

$ 245.12

-- 0 0%

Open: 245.12
High: 245.12
Low: 245.12
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 245.12

+0.36 +0.15%

Open: 245.15
High: 246.24
Low: 243.64
Volume: 562,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 245.15 246.24 243.64 245.12 562,833 +0.36 +0.15
2025-05-28 245.81 247.00 244.61 244.76 654,509 -1.46 -0.59
2025-05-27 246.35 247.48 244.00 246.22 1,056,206 +3.38 +1.39
2025-05-23 242.54 245.50 242.22 242.84 558,144 -2.65 -1.08
2025-05-22 244.59 247.07 243.87 245.49 644,419 -0.29 -0.12
2025-05-21 247.00 249.00 244.39 245.78 847,104 -2.36 -0.95
2025-05-20 243.47 251.49 243.20 248.14 1,428,963 -5.21 -2.06
2025-05-19 248.93 253.43 248.09 253.35 658,654 +1.66 +0.66
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 247.48
On 2025-05-27		 242.22
On 2025-05-23		 -0.66 -0.27 247.07
On 2025-05-22		 242.22
On 2025-05-23		 -1.96 244.89
10D 253.43
On 2025-05-19		 242.22
On 2025-05-23		 -1.87 -0.76 253.43
On 2025-05-19		 242.22
On 2025-05-23		 -4.42 247.20
20D 253.43
On 2025-05-19		 233.87
On 2025-05-01		 8.53 3.61 253.43
On 2025-05-19		 242.22
On 2025-05-23		 -4.42 245.31
WTD 247.48
On 2025-05-27		 243.64
On 2025-05-29		 2.28 0.94 247.48
On 2025-05-27		 243.64
On 2025-05-29		 -1.55 245.37
MTD 253.43
On 2025-05-19		 233.87
On 2025-05-01		 8.53 3.61 253.43
On 2025-05-19		 242.22
On 2025-05-23		 -4.42 245.31
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.67 +0.51 +0.21 994,544
KO

The Coca-Cola Company

71.89 +0.40 +0.56 2,712,317
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,653,492
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,558,994
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,186.98 -28.75 -0.07 153,572,142
DJTA

Dow Jones Transportation Average

14,701.21 -44.17 -0.30 34,240,770
SPX

S&P 500 Index

5,899.20 -12.97 -0.22
OEX

S&P 100 Index

2,879.93 -5.67 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.63 -52.32 -0.24
NYA

NYSE Composite Index

19,724.55 -19.30 -0.10
XAX

NYSE AMEX Composite Index

5,196.42 -15.70 -0.30
RUI

RUSSELL 1000 Index

3,228.34 -7.23 -0.22
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.58 -15.47 -0.16
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

245.12 0.00 0.00