Resona Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	14.77	14.77	13.48	13.48	13.48	-8.17%	1,701
Feb 11, 2026	13.42	14.68	13.42	14.68	14.68	1.87%	2,542
Feb 10, 2026	14.35	14.41	13.45	14.41	14.41	11.19%	1,369
Feb 9, 2026	14.04	14.04	12.96	12.96	12.96	2.53%	1,662
Feb 6, 2026	12.35	13.51	12.35	12.64	12.64	-3.59%	3,250
Feb 5, 2026	13.11	13.31	11.94	13.11	13.11	0.85%	1,822
Feb 4, 2026	11.73	13.00	11.73	13.00	13.00	12.07%	6,023
Feb 3, 2026	12.50	12.50	11.60	11.60	11.60	3.34%	1,714
Feb 2, 2026	11.63	11.63	10.82	11.23	11.23	3.55%	1,692
Jan 30, 2026	11.71	11.71	10.84	10.84	10.84	-7.27%	141
Jan 29, 2026	10.87	12.13	10.76	11.69	11.69	1.87%	2,024
Jan 28, 2026	12.03	12.03	10.92	11.48	11.48	3.66%	1,959
Jan 27, 2026	12.33	12.33	11.07	11.07	11.07	-8.74%	391
Jan 26, 2026	12.13	12.13	11.02	12.13	12.13	5.43%	4,037
Jan 23, 2026	11.98	11.98	11.02	11.51	11.51	-1.07%	7,194
Jan 22, 2026	10.82	11.63	10.82	11.63	11.63	1.22%	542
Jan 21, 2026	10.41	11.49	10.41	11.49	11.49	0.79%	638
Jan 20, 2026	11.40	11.40	11.40	11.40	11.40	-	112,740
Jan 16, 2026	11.40	11.40	11.10	11.40	11.40	-0.35%	1,110
Jan 15, 2026	11.21	11.44	11.11	11.44	11.44	7.92%	1,748
Jan 13, 2026	11.14	11.14	10.60	10.60	10.60	8.05%	240,957
Jan 12, 2026	10.65	10.65	9.81	9.81	9.81	0.31%	467
Jan 9, 2026	10.77	10.77	9.78	9.78	9.78	-7.93%	508,411
Jan 8, 2026	10.62	10.62	10.62	10.62	10.62	8.39%	1,288
Jan 7, 2026	9.86	9.86	9.80	9.80	9.80	-3.10%	200,329
Jan 6, 2026	10.11	10.11	10.11	10.11	10.11	4.46%	25
Jan 5, 2026	10.22	10.22	9.68	9.68	9.68	-2.20%	1,407
Jan 2, 2026	9.94	9.94	9.27	9.90	9.90	0.81%	408
Dec 31, 2025	9.24	9.82	9.24	9.82	9.82	2.40%	662
Dec 30, 2025	9.59	9.59	9.59	9.59	9.59	-0.26%	98
Dec 29, 2025	9.32	9.91	9.32	9.62	9.62	3.43%	1,474
Dec 26, 2025	9.93	9.93	9.30	9.30	9.30	-8.03%	338
Dec 24, 2025	9.31	10.11	9.31	10.11	10.11	1.23%	1,805
Dec 23, 2025	10.27	10.27	9.99	9.99	9.99	-	1,146
Dec 22, 2025	9.58	10.12	9.58	9.99	9.99	2.96%	1,525
Dec 19, 2025	10.26	10.26	9.70	9.70	9.70	-4.53%	41
Dec 18, 2025	9.56	10.16	9.56	10.16	10.16	5.55%	227
Dec 17, 2025	10.22	10.22	9.62	9.62	9.62	-4.24%	64
Dec 16, 2025	10.38	10.38	10.05	10.05	10.05	4.69%	1,795
Dec 15, 2025	9.60	10.50	9.60	9.60	9.60	0.63%	594
Dec 12, 2025	10.18	10.18	9.52	9.54	9.54	0.10%	421
Dec 11, 2025	10.06	10.06	9.52	9.53	9.53	-4.81%	672
Dec 10, 2025	9.53	10.02	9.43	10.01	10.01	3.73%	1,494
Dec 8, 2025	9.69	10.24	9.65	9.65	9.65	0.65%	297
Dec 5, 2025	10.61	10.61	9.59	9.59	9.59	-9.01%	1,172
Dec 4, 2025	10.46	10.54	9.76	10.54	10.54	3.35%	458
Dec 3, 2025	9.64	10.20	9.64	10.20	10.20	2.39%	612
Dec 2, 2025	10.74	10.74	9.96	9.96	9.96	-4.60%	1,170
Dec 1, 2025	9.40	10.44	9.40	10.44	10.44	8.30%	886
Nov 28, 2025	9.64	9.64	9.64	9.64	9.64	-1.05%	417