Resona Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	27.89	28.70	27.84	27.85	27.85	1.46%	130,060
Feb 9, 2026	25.94	27.67	25.94	27.45	27.45	4.45%	154,478
Feb 6, 2026	26.13	26.32	25.76	26.28	26.28	5.63%	60,154
Feb 5, 2026	24.04	25.12	24.04	24.88	24.88	-0.04%	102,470
Feb 4, 2026	24.83	25.00	24.78	24.89	24.89	4.71%	90,403
Feb 3, 2026	22.80	23.77	22.80	23.77	23.77	4.44%	75,448
Feb 2, 2026	22.56	22.87	22.56	22.76	22.76	-3.68%	97,451
Jan 30, 2026	22.33	24.10	22.32	23.63	23.63	2.52%	80,562
Jan 29, 2026	22.99	23.32	22.58	23.05	23.05	1.14%	80,739
Jan 28, 2026	22.90	22.90	22.56	22.79	22.79	-2.43%	69,411
Jan 27, 2026	23.36	23.45	23.29	23.36	23.36	1.40%	37,327
Jan 26, 2026	23.08	23.12	22.49	23.04	23.04	0.03%	71,684
Jan 23, 2026	22.84	23.12	22.71	23.03	23.03	4.16%	204,153
Jan 22, 2026	22.09	22.15	22.05	22.11	22.11	0.45%	83,801
Jan 21, 2026	22.12	22.18	21.83	22.01	22.01	-1.17%	324,202
Jan 20, 2026	22.20	22.60	22.18	22.27	22.27	-1.50%	320,215
Jan 16, 2026	22.60	22.61	22.45	22.61	22.61	2.03%	104,607
Jan 15, 2026	21.59	23.12	21.59	22.16	22.16	1.79%	80,685
Jan 14, 2026	21.67	22.13	21.62	21.77	21.77	2.79%	76,339
Jan 13, 2026	22.35	22.35	21.18	21.18	21.18	-0.80%	465,406
Jan 12, 2026	21.25	21.40	21.03	21.35	21.35	1.18%	113,073
Jan 9, 2026	20.87	21.13	20.78	21.10	21.10	2.88%	1,128,030
Jan 8, 2026	20.39	20.59	20.37	20.51	20.51	-0.58%	328,118
Jan 7, 2026	20.96	20.96	19.85	20.63	20.63	0.39%	404,492
Jan 6, 2026	20.60	20.65	20.52	20.55	20.55	2.88%	59,234
Jan 5, 2026	19.79	20.02	19.79	19.97	19.97	4.91%	61,728
Jan 2, 2026	19.14	19.14	18.86	19.04	19.04	0.58%	47,420
Dec 31, 2025	18.96	19.03	18.90	18.93	18.93	-0.58%	28,994
Dec 30, 2025	19.09	19.14	19.04	19.04	19.04	-0.63%	39,341
Dec 29, 2025	19.13	19.18	19.11	19.16	19.16	-0.05%	430,072
Dec 26, 2025	19.18	19.18	19.04	19.17	19.17	-1.79%	27,552
Dec 24, 2025	19.49	19.59	19.48	19.52	19.52	-2.30%	35,831
Dec 23, 2025	19.22	19.98	19.22	19.98	19.98	1.37%	59,478
Dec 22, 2025	19.27	19.74	19.27	19.71	19.71	-1.05%	18,432
Dec 19, 2025	19.93	20.04	19.92	19.92	19.92	1.58%	36,513
Dec 18, 2025	19.72	19.73	19.59	19.61	19.61	-0.36%	16,700
Dec 17, 2025	19.71	20.28	19.66	19.68	19.68	-1.70%	34,878
Dec 16, 2025	20.08	20.12	19.95	20.02	20.02	0.15%	36,792
Dec 15, 2025	19.32	20.07	19.32	19.99	19.99	1.63%	25,532
Dec 12, 2025	19.77	19.77	19.57	19.67	19.67	0.31%	94,744
Dec 11, 2025	19.64	19.74	19.30	19.61	19.61	0.31%	33,038
Dec 10, 2025	19.35	19.57	19.35	19.55	19.55	-0.51%	42,221
Dec 9, 2025	18.96	19.74	18.96	19.65	19.65	-0.66%	21,095
Dec 8, 2025	19.81	19.83	19.73	19.78	19.78	-2.18%	21,410
Dec 5, 2025	20.24	20.25	20.17	20.22	20.22	1.35%	22,280
Dec 4, 2025	20.01	20.05	19.91	19.95	19.95	0.50%	35,165
Dec 3, 2025	19.87	19.87	19.77	19.85	19.85	-2.31%	18,720
Dec 2, 2025	20.34	20.38	20.27	20.32	20.32	0.30%	34,881
Dec 1, 2025	19.84	20.32	19.84	20.26	20.26	0.20%	26,824
Nov 28, 2025	19.56	20.37	19.56	20.22	20.22	-1.22%	33,903