MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMD — ResMed Inc.
NYSEResMed Inc.
$226.73
+0.75(+0.33%)
- O
- 225.79
- H
- 226.88
- L
- 223.04
- V
- 608.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$226.73
Period Return-3.16%
Period High$293.81
Period Low$180.27
Avg Daily Volume1.15M
Total Trading Days365
RMD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $225.79 | $226.88 | $223.04 | $226.73 | +$0.75 | +0.33% | 608,772 | $225.79 | $223.04 $226.88 |
| Oct 7, 2026 | $222.27 | $228.75 | $221.83 | $225.98 | +$5.29 | +2.40% | 1,128,413 | $226.33 | $221.83 $228.75 |
| Oct 6, 2026 | $223.90 | $225.23 | $219.96 | $220.69 | $-2.17 | -0.97% | 972,850 | $221.54 | $219.96 $225.23 |
| Oct 5, 2026 | $218.44 | $223.72 | $218.44 | $222.86 | +$3.97 | +1.81% | 976,464 | $222.47 | $218.44 $223.72 |
| Oct 2, 2026 | $221.66 | $223.73 | $218.03 | $218.89 | $-2.26 | -1.02% | 898,889 | $219.80 | $218.03 $223.73 |
| Oct 1, 2026 | $220.75 | $224.14 | $219.00 | $221.15 | +$0.05 | +0.02% | 930,419 | $222.14 | $219.00 $224.14 |
| Sep 30, 2026 | $222.63 | $224.04 | $220.00 | $221.10 | $-1.73 | -0.78% | 1,308,168 | $221.72 | $220.00 $224.04 |
| Sep 29, 2026 | $221.96 | $224.22 | $220.32 | $222.83 | +$0.73 | +0.33% | 949,403 | $222.22 | $220.32 $224.22 |
| Sep 28, 2026 | $221.52 | $223.00 | $218.26 | $222.10 | +$0.10 | +0.05% | 862,828 | $221.31 | $218.26 $223.00 |
| Sep 25, 2026 | $221.08 | $223.22 | $220.13 | $222.00 | +$0.11 | +0.05% | 760,794 | $222.19 | $220.13 $223.22 |
| Sep 24, 2026 | $223.08 | $224.50 | $220.39 | $221.89 | $-0.41 | -0.18% | 798,773 | $221.95 | $220.39 $224.50 |
| Sep 23, 2026 | $222.78 | $225.10 | $220.00 | $222.30 | +$0.33 | +0.15% | 1,440,114 | $222.08 | $220.00 $225.10 |
| Sep 22, 2026 | $226.22 | $227.90 | $221.82 | $221.97 | $-1.64 | -0.73% | 1,030,625 | $223.24 | $221.82 $227.90 |
| Sep 21, 2026 | $225.16 | $226.52 | $223.34 | $223.61 | $-1.38 | -0.61% | 1,072,145 | $224.25 | $223.34 $226.52 |
| Sep 18, 2026 | $228.21 | $228.39 | $224.56 | $224.99 | $-3.43 | -1.50% | 3,862,487 | $225.41 | $224.56 $228.39 |
| Sep 17, 2026 | $228.25 | $229.57 | $225.08 | $228.42 | +$0.17 | +0.07% | 1,085,531 | $227.77 | $225.08 $229.57 |
| Sep 16, 2026 | $228.19 | $229.33 | $224.26 | $228.25 | $-1.19 | -0.52% | 1,066,869 | $228.21 | $224.26 $229.33 |
| Sep 15, 2026 | $226.36 | $234.33 | $225.12 | $229.44 | +$6.45 | +2.89% | 1,535,897 | $230.58 | $225.12 $234.33 |
| Sep 14, 2026 | $221.04 | $225.82 | $220.94 | $222.99 | +$4.72 | +2.16% | 886,962 | $222.98 | $220.94 $225.82 |
| Sep 11, 2026 | $220.44 | $221.29 | $215.97 | $218.27 | $-1.31 | -0.60% | 912,319 | $218.04 | $215.97 $221.29 |
| Sep 10, 2026 | $217.93 | $221.25 | $215.80 | $219.58 | $-0.37 | -0.17% | 923,145 | $219.64 | $215.80 $221.25 |
| Sep 9, 2026 | $220.85 | $220.85 | $217.00 | $219.95 | $-1.10 | -0.50% | 1,200,149 | $219.43 | $217.00 $220.85 |
| Sep 8, 2026 | $226.22 | $226.67 | $220.45 | $221.05 | $-7.30 | -3.20% | 1,959,446 | $221.61 | $220.45 $226.67 |
| Sep 4, 2026 | $225.91 | $228.49 | $225.12 | $228.35 | $-0.84 | -0.37% | 843,837 | $227.57 | $225.12 $228.49 |
| Sep 3, 2026 | $231.20 | $233.05 | $227.27 | $229.19 | $-1.68 | -0.73% | 1,483,411 | $229.28 | $227.27 $233.05 |
| Sep 2, 2026 | $234.73 | $237.21 | $230.78 | $230.87 | $-0.49 | -0.21% | 1,156,077 | $232.70 | $230.78 $237.21 |
| Sep 1, 2026 | $239.90 | $242.40 | $230.18 | $231.36 | $-8.74 | -3.64% | 987,079 | $232.63 | $230.18 $242.40 |
| Aug 31, 2026 | $237.97 | $241.71 | $236.16 | $240.10 | $-0.23 | -0.10% | 1,723,124 | $240.06 | $236.16 $241.71 |
| Aug 28, 2026 | $236.64 | $241.06 | $235.01 | $240.33 | +$4.57 | +1.94% | 1,386,749 | $239.59 | $235.01 $241.06 |
| Aug 27, 2026 | $233.06 | $237.94 | $232.29 | $235.76 | +$0.07 | +0.03% | 1,588,523 | $236.05 | $232.29 $237.94 |