Skip to main content
Resonance Health Limited (ASX:RHT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0400
0.00 (0.00%)
At close: Mar 6, 2026

Resonance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-383,037
Mar 4, 20260.040.040.040.040.045.26%40,000
Mar 2, 20260.040.040.040.040.04-15.56%2,936,839
Feb 27, 20260.050.050.040.050.05-4.26%751,575
Feb 25, 20260.050.050.050.050.059.30%192,695
Feb 23, 20260.040.040.040.040.04-4.44%140,239
Feb 20, 20260.050.050.050.050.05-6.25%100,000
Feb 17, 20260.050.050.050.050.059.09%175,549
Feb 16, 20260.040.040.040.040.042.33%11,590
Feb 12, 20260.040.040.040.040.04-2.27%250,000
Feb 10, 20260.040.040.040.040.042.33%506
Feb 9, 20260.040.040.040.040.04-72,879
Feb 6, 20260.050.050.040.040.04-8.51%809,781
Feb 4, 20260.050.050.050.050.054.44%63,207
Feb 3, 20260.050.050.040.050.057.14%186,713
Feb 2, 20260.040.040.040.040.04-10.64%50,088
Jan 30, 20260.040.050.040.050.059.30%771,724
Jan 29, 20260.040.040.040.040.044.88%236,164
Jan 27, 20260.040.040.040.040.04-6.82%483,381
Jan 23, 20260.040.040.040.040.04-310,381
Jan 22, 20260.040.050.040.040.0410.00%567,426
Jan 21, 20260.040.040.040.040.04-234,581
Jan 20, 20260.040.040.040.040.04-4.76%206,618
Jan 19, 20260.040.040.040.040.04-2.33%826,453
Jan 16, 20260.050.050.040.040.04-4.44%1,146,159
Jan 14, 20260.040.050.040.050.05-261,816
Jan 13, 20260.050.050.050.050.05-2.17%168,281
Jan 12, 20260.050.050.050.050.05-57,370
Jan 9, 20260.050.050.050.050.05-2.13%318,689
Jan 8, 20260.050.050.050.050.05-529
Jan 6, 20260.050.050.050.050.05-6.00%40,015
Jan 5, 20260.050.050.050.050.056.38%167,329
Jan 2, 20260.050.050.050.050.05-4.08%2,709
Dec 31, 20250.050.050.050.050.056.52%257,660
Dec 29, 20250.050.050.050.050.054.55%58,298
Dec 23, 20250.050.050.040.040.04-106,000
Dec 19, 20250.040.050.040.040.042.33%245,493
Dec 18, 20250.040.040.040.040.04-6.52%20,356
Dec 15, 20250.050.050.050.050.05-25,000
Dec 12, 20250.050.050.050.050.05-2.13%200,000
Dec 11, 20250.050.050.050.050.05-38,424
Dec 10, 20250.050.050.050.050.05-25,113
Dec 8, 20250.050.050.050.050.05-4.08%719,179
Dec 5, 20250.050.050.050.050.05-3.92%1,596,188
Dec 4, 20250.050.050.050.050.052.00%410,327
Dec 3, 20250.050.050.050.050.05-3.85%515,584
Dec 1, 20250.050.050.050.050.051.96%435,124
Nov 28, 20250.050.050.050.050.056.25%223,403
Nov 27, 20250.050.050.050.050.05-670,357
Nov 26, 20250.050.050.050.050.05-444,761
Nov 25, 20250.050.050.050.050.054.35%50,000
Nov 24, 20250.040.050.040.050.056.98%405,707
Nov 21, 20250.050.050.040.040.04-12.24%1,398,556
Nov 20, 20250.050.050.050.050.056.52%32,247
Nov 19, 20250.050.050.050.050.05-4.17%459,452
Nov 17, 20250.050.050.050.050.05-2.04%32,444
Nov 14, 20250.050.050.050.050.05-2,000
Nov 13, 20250.050.050.050.050.054.26%320,547
Nov 12, 20250.050.050.050.050.05-6.00%220,183
Nov 11, 20250.050.050.050.050.056.38%19,960
Nov 10, 20250.050.050.050.050.05-52,000
Nov 7, 20250.050.050.050.050.05-169,738
Nov 5, 20250.050.050.050.050.05-4.08%132,261
Nov 4, 20250.050.050.050.050.05-1,692
Oct 31, 20250.050.050.050.050.05-2.00%78,873
Oct 30, 20250.050.050.050.050.05-3.85%27,036
Oct 29, 20250.050.050.050.050.05-3.70%169,252
Oct 24, 20250.050.050.050.050.0510.20%271,063
Oct 22, 20250.050.050.050.050.05-140,000
Oct 21, 20250.050.050.050.050.05-240,000
Oct 20, 20250.050.050.050.050.05-5.77%140,689
Oct 17, 20250.050.050.050.050.05-5.45%920,605
Oct 16, 20250.050.060.050.060.067.84%1,200,913
Oct 15, 20250.050.050.050.050.056.25%476,162
Oct 14, 20250.040.050.040.050.059.09%542,235
Oct 13, 20250.050.050.040.040.044.76%457,897
Oct 10, 20250.040.040.040.040.04-4.55%234,442
Oct 9, 20250.040.040.040.040.042.33%120,759
Oct 8, 20250.040.040.040.040.04-344,816
Oct 7, 20250.040.040.040.040.044.88%207,000
Oct 6, 20250.040.040.040.040.04-58,166
Oct 3, 20250.040.040.040.040.045.13%190,596
Oct 2, 20250.040.040.040.040.048.33%105,597
Oct 1, 20250.040.040.040.040.04-7.69%354,281
Sep 30, 20250.040.040.040.040.04-2.50%92,827
Sep 26, 20250.040.040.040.040.042.56%385,248
Sep 25, 20250.040.040.040.040.045.41%9,031
Sep 24, 20250.030.040.030.040.048.82%597,484
Sep 19, 20250.040.040.030.030.03-10.53%558,671
Sep 18, 20250.040.040.040.040.0411.76%298,960
Sep 17, 20250.030.030.030.030.03-2.86%18,624
Sep 16, 20250.040.040.040.040.04-2.78%304,032
Sep 15, 20250.040.040.040.040.042.86%11,407
Sep 12, 20250.040.040.040.040.042.94%71,912
Sep 11, 20250.030.030.030.030.033.03%141,450
Sep 9, 20250.030.030.030.030.03-5.71%431,574
Sep 8, 20250.040.040.040.040.042.94%92,701