Resonac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	62.80	62.80	62.40	62.40	62.40	2.84%	365
Feb 9, 2026	58.90	60.68	58.90	60.68	60.68	10.67%	358
Feb 5, 2026	53.49	54.83	53.49	54.83	54.83	-7.59%	1,012
Feb 4, 2026	59.00	59.33	59.00	59.33	59.33	4.93%	890
Feb 3, 2026	60.65	60.65	56.55	56.55	56.55	2.61%	2,363
Jan 30, 2026	61.60	61.60	55.11	55.11	55.11	-9.68%	511
Jan 29, 2026	62.62	62.62	60.07	61.01	61.01	-0.62%	624
Jan 28, 2026	58.38	61.39	58.25	61.39	61.39	15.91%	1,544
Jan 22, 2026	53.00	54.21	52.97	52.97	52.97	1.18%	2,086
Jan 21, 2026	52.35	52.35	52.35	52.35	52.35	6.83%	1,008
Jan 16, 2026	49.00	49.00	49.00	49.00	49.00	10.24%	234
Jan 15, 2026	44.45	44.45	44.45	44.45	44.45	4.28%	227
Jan 14, 2026	43.55	43.55	42.63	42.63	42.63	-3.12%	353
Jan 13, 2026	44.00	44.00	44.00	44.00	44.00	-5.40%	830
Jan 12, 2026	47.30	47.30	46.51	46.51	46.51	3.92%	214
Jan 9, 2026	45.50	45.50	44.76	44.76	44.76	-0.98%	2,686
Jan 8, 2026	43.50	45.20	43.50	45.20	45.20	-2.80%	1,239
Jan 7, 2026	46.50	46.50	46.50	46.50	46.50	6.50%	196
Jan 6, 2026	43.66	43.66	43.66	43.66	43.66	-0.01%	138
Jan 5, 2026	43.89	43.89	43.67	43.67	43.67	1.03%	751
Jan 2, 2026	41.82	43.22	41.82	43.22	43.22	12.99%	384
Dec 17, 2025	40.35	40.35	38.25	38.25	38.25	8.82%	601
Nov 26, 2025	35.15	35.15	35.15	35.15	35.15	-8.34%	159
Nov 20, 2025	38.35	38.35	38.35	38.35	38.35	2.54%	108
Nov 18, 2025	37.40	37.40	37.40	37.40	37.40	-4.35%	308
Nov 17, 2025	40.90	40.90	39.10	39.10	39.10	0.13%	384
Nov 14, 2025	39.05	39.05	39.05	39.05	39.05	4.41%	759
Nov 13, 2025	37.40	37.40	37.40	37.40	37.40	-9.99%	707
Oct 27, 2025	41.55	41.55	41.55	41.55	41.55	8.20%	185
Oct 16, 2025	38.40	38.40	38.40	38.40	38.40	-5.54%	10,376
Oct 9, 2025	40.65	40.65	40.65	40.65	40.65	-5.61%	1,202
Oct 8, 2025	43.64	44.03	42.66	43.07	43.07	14.84%	4,307
Oct 3, 2025	37.50	37.50	37.50	37.50	37.50	12.64%	100
Sep 19, 2025	33.29	33.29	33.29	33.29	33.29	1.89%	112