Skip to main content
Resonance Health Limited (ASX:RHT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0470
+0.0040 (9.30%)
Apr 29, 2026, 3:45 PM AEST

Resonance Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.040.04-2.27%108,032
Apr 27, 20260.040.040.040.040.04-20,000
Apr 21, 20260.040.050.040.040.042.33%1,188,898
Apr 16, 20260.040.040.040.040.04-164,828
Apr 14, 20260.040.050.040.040.04-2.27%459,928
Apr 13, 20260.040.040.040.040.047.32%328,082
Apr 10, 20260.040.040.040.040.045.13%1,325,819
Apr 9, 20260.040.040.040.040.045.41%29,982
Apr 8, 20260.040.040.040.040.042.78%675,147
Apr 7, 20260.040.040.040.040.04-14.29%716,737
Apr 2, 20260.040.040.040.040.045.00%39,569
Apr 1, 20260.040.040.040.040.04-2.44%147,450
Mar 27, 20260.040.040.040.040.042.50%974,218
Mar 26, 20260.040.040.040.040.04-2.44%128,526
Mar 25, 20260.040.040.040.040.042.50%20,000
Mar 24, 20260.040.040.040.040.04-2,783
Mar 23, 20260.040.040.040.040.04-2.44%277,258
Mar 20, 20260.040.040.040.040.045.13%230,785
Mar 17, 20260.040.040.040.040.04-67,548
Mar 16, 20260.040.040.040.040.04-2.50%27,481
Mar 13, 20260.040.040.040.040.04-58,242
Mar 12, 20260.040.040.040.040.04-64,884
Mar 11, 20260.040.040.040.040.045.26%7,000
Mar 10, 20260.040.040.040.040.04-788,447
Mar 9, 20260.040.040.040.040.04-5.00%336,675
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