Skip to main content
logo
Resonance Health Limited (ASX:RHT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
+0.0040 (5.88%)
Oct 20, 2026, 3:19 PM AEST

Resonance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20260.070.070.070.070.075.88%22,454
Oct 19, 20260.080.080.070.070.07-10.53%355,105
Oct 16, 20260.080.080.080.080.08-6.17%78,772
Oct 15, 20260.090.090.080.080.08-5.81%855,889
Oct 14, 20260.080.090.080.090.094.88%343,051
Oct 13, 20260.080.080.080.080.08-684,397
Oct 12, 20260.080.080.080.080.081.23%101,046
Oct 9, 20260.080.080.080.080.081.25%264,598
Oct 8, 20260.080.080.080.080.08-3.61%202,017
Oct 7, 20260.080.080.080.080.086.41%1,330,805
Oct 6, 20260.070.080.070.080.082.63%1,613,235
Oct 5, 20260.070.080.070.080.087.04%850,194
Oct 2, 20260.070.070.070.070.074.41%287,491
Oct 1, 20260.070.070.070.070.07-4.23%315,123
Sep 30, 20260.070.070.070.070.07-1.39%194,553
Sep 29, 20260.070.080.070.070.077.46%934,111
Sep 28, 20260.070.070.070.070.071.52%203,971
Sep 25, 20260.070.070.070.070.07-435,096
Sep 24, 20260.070.070.070.070.071.54%838,655
Sep 23, 20260.070.070.070.070.07-297,678
Sep 22, 20260.060.070.060.070.076.56%1,344,556
Sep 21, 20260.060.060.060.060.06-20,900
Sep 18, 20260.060.060.060.060.061.67%457,079
Sep 17, 20260.060.060.060.060.065.26%655,988
Sep 15, 20260.060.060.060.060.06-1.72%123,706
Sep 11, 20260.060.060.060.060.06-1.69%142,491
Sep 9, 20260.060.060.060.060.06-4.84%62,560
Sep 8, 20260.060.060.060.060.068.77%84,872
Sep 7, 20260.060.060.060.060.06-1.72%21,500
Sep 4, 20260.060.060.060.060.06-534
Sep 3, 20260.060.060.060.060.06-3.33%43,197
Sep 2, 20260.060.060.060.060.061.69%229,229
Sep 1, 20260.060.060.060.060.06-664,439
Aug 31, 20260.060.060.060.060.063.51%41,126
Aug 28, 20260.070.070.060.060.06-12.31%1,225,396
Aug 27, 20260.070.070.060.070.07-1,761,389
Aug 26, 20260.070.070.070.070.07-2.99%263,137
Aug 25, 20260.060.070.060.070.078.06%765,807
Aug 24, 20260.060.060.060.060.063.33%609,955
Aug 21, 20260.060.060.060.060.06-555,835
Aug 20, 20260.060.060.060.060.061.69%372,060
Aug 19, 20260.060.060.060.060.065.36%245,452
Aug 18, 20260.050.060.050.060.065.66%97,687
Aug 14, 20260.050.050.050.050.05-19,700
Aug 13, 20260.060.060.050.050.05-3.64%179,602
Aug 12, 20260.060.060.060.060.06-3.51%210,069
Aug 11, 20260.060.060.060.060.061.79%211,531
Aug 10, 20260.060.060.060.060.06-6.67%235,616
Aug 7, 20260.060.060.060.060.061.69%28,115
Aug 6, 20260.060.060.060.060.06-1.67%80,604