Stock listing
ASX:RHT Resonance Health Ltd Share Price
Follow Resonance Health Ltd into a list and get an email when it puts out news.
Share price · ASX:RHT
$0.074 AUD 0.000 (0.0%)
Close on Nov 2, 2026
- Day range
- $0.074 – $0.075 AUDNov 2, 2026
- Volume
- 52,635 sharesNov 2, 2026
- Market cap
- $35.31M AUDAt the close on Nov 2, 2026 · price × 477.1M shares outstanding
- 52-week range
- $0.035 – $0.086 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $33,495 AUDMedian day 232,423 shares · 6 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:RHT · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.074 | 0.000 | 0.0% | $0.074 | $0.075 | $0.074 | 52,635 | |
| $0.074 | 0.000 | 0.0% | $0.074 | $0.074 | $0.074 | 402,576 | |
| $0.074 | -0.001 | -1.3% | $0.075 | $0.077 | $0.074 | 66,763 | |
| $0.075 | +0.001 | +1.4% | $0.074 | $0.079 | $0.073 | 2,495,591 | |
| $0.074 | -0.008 | -9.8% | $0.079 | $0.079 | $0.071 | 5,547,562 | |
| $0.082 | 0.000 | 0.0% | $0.082 | $0.082 | $0.082 | 0 | |
| $0.082 | 0.000 | 0.0% | $0.082 | $0.082 | $0.082 | 0 | |
| $0.082 | +0.005 | +6.5% | $0.077 | $0.082 | $0.077 | 1,039,634 | |
| $0.077 | +0.004 | +5.5% | $0.077 | $0.078 | $0.077 | 317,317 | |
| $0.073 | +0.005 | +7.4% | $0.070 | $0.073 | $0.070 | 22,454 | |
| $0.068 | -0.008 | -10.5% | $0.076 | $0.076 | $0.068 | 355,105 | |
| $0.076 | -0.005 | -6.2% | $0.078 | $0.078 | $0.076 | 78,772 | |
| $0.081 | -0.005 | -5.8% | $0.085 | $0.085 | $0.078 | 855,889 | |
| $0.086 | +0.004 | +4.9% | $0.084 | $0.086 | $0.084 | 343,051 | |
| $0.082 | 0.000 | 0.0% | $0.082 | $0.084 | $0.080 | 684,397 | |
| $0.082 | +0.001 | +1.2% | $0.082 | $0.082 | $0.081 | 101,046 | |
| $0.081 | +0.001 | +1.3% | $0.080 | $0.081 | $0.079 | 264,598 | |
| $0.080 | -0.003 | -3.6% | $0.083 | $0.083 | $0.080 | 202,017 | |
| $0.083 | +0.005 | +6.4% | $0.079 | $0.083 | $0.079 | 1,330,805 | |
| $0.078 | +0.002 | +2.6% | $0.073 | $0.079 | $0.072 | 1,613,235 | |
| $0.076 | +0.005 | +7.0% | $0.071 | $0.076 | $0.071 | 850,194 | |
| $0.071 | +0.003 | +4.4% | $0.073 | $0.073 | $0.071 | 287,491 | |
| $0.068 | -0.003 | -4.2% | $0.072 | $0.073 | $0.068 | 315,123 | |
| $0.071 | -0.001 | -1.4% | $0.071 | $0.071 | $0.071 | 194,553 | |
| $0.072 | +0.005 | +7.5% | $0.069 | $0.075 | $0.067 | 934,111 | |
| $0.067 | +0.001 | +1.5% | $0.069 | $0.069 | $0.067 | 203,971 | |
| $0.066 | 0.000 | 0.0% | $0.067 | $0.069 | $0.066 | 435,096 | |
| $0.066 | +0.001 | +1.5% | $0.066 | $0.069 | $0.066 | 838,655 | |
| $0.065 | 0.000 | 0.0% | $0.065 | $0.066 | $0.065 | 297,678 | |
| $0.065 | +0.004 | +6.6% | $0.061 | $0.066 | $0.061 | 1,344,556 | |
| $0.061 | 0.000 | 0.0% | $0.061 | $0.061 | $0.061 | 20,900 | |
| $0.061 | +0.001 | +1.7% | $0.060 | $0.062 | $0.060 | 457,079 | |
| $0.060 | +0.003 | +5.3% | $0.059 | $0.061 | $0.059 | 655,988 | |
| $0.057 | 0.000 | 0.0% | $0.057 | $0.057 | $0.057 | 0 | |
| $0.057 | -0.001 | -1.7% | $0.059 | $0.060 | $0.057 | 162,602 | |
| $0.058 | 0.000 | 0.0% | $0.058 | $0.058 | $0.058 | 0 | |
| $0.058 | -0.001 | -1.7% | $0.059 | $0.059 | $0.058 | 142,491 | |
| $0.059 | 0.000 | 0.0% | $0.059 | $0.059 | $0.059 | 0 | |
| $0.059 | -0.003 | -4.8% | $0.062 | $0.062 | $0.059 | 62,560 | |
| $0.062 | +0.005 | +8.8% | $0.062 | $0.062 | $0.060 | 84,872 | |
| $0.057 | -0.001 | -1.7% | $0.060 | $0.060 | $0.056 | 21,500 | |
| $0.058 | 0.000 | 0.0% | $0.058 | $0.058 | $0.058 | 534 | |
| $0.058 | -0.002 | -3.3% | $0.058 | $0.058 | $0.058 | 43,197 | |
| $0.060 | +0.001 | +1.7% | $0.060 | $0.060 | $0.060 | 229,229 | |
| $0.059 | 0.000 | 0.0% | $0.062 | $0.063 | $0.058 | 664,439 | |
| $0.059 | +0.002 | +3.5% | $0.058 | $0.059 | $0.058 | 41,126 | |
| $0.057 | -0.008 | -12.3% | $0.066 | $0.066 | $0.057 | 1,225,396 | |
| $0.065 | 0.000 | 0.0% | $0.065 | $0.065 | $0.059 | 1,761,389 | |
| $0.065 | -0.002 | -3.0% | $0.067 | $0.068 | $0.065 | 263,137 | |
| $0.067 | +0.005 | +8.1% | $0.064 | $0.067 | $0.064 | 765,807 | |
| $0.062 | +0.002 | +3.3% | $0.061 | $0.064 | $0.061 | 609,955 | |
| $0.060 | 0.000 | 0.0% | $0.060 | $0.063 | $0.060 | 555,835 | |
| $0.060 | +0.001 | +1.7% | $0.058 | $0.060 | $0.058 | 372,060 | |
| $0.059 | +0.003 | +5.4% | $0.056 | $0.059 | $0.056 | 245,452 | |
| $0.056 | +0.003 | +5.7% | $0.054 | $0.056 | $0.054 | 97,687 | |
| $0.053 | 0.000 | 0.0% | $0.053 | $0.053 | $0.053 | 0 | |
| $0.053 | 0.000 | 0.0% | $0.053 | $0.053 | $0.053 | 19,700 | |
| $0.053 | -0.002 | -3.6% | $0.055 | $0.056 | $0.053 | 179,602 | |
| $0.055 | -0.002 | -3.5% | $0.056 | $0.056 | $0.055 | 210,069 | |
| $0.057 | +0.001 | +1.8% | $0.057 | $0.057 | $0.056 | 211,531 | |
| $0.056 | -0.004 | -6.7% | $0.057 | $0.057 | $0.056 | 235,616 | |
| $0.060 | +0.001 | +1.7% | $0.061 | $0.061 | $0.059 | 28,115 | |
| $0.059 | -0.001 | -1.7% | $0.061 | $0.061 | $0.057 | 80,604 | |
| $0.060 | 0.000 | 0.0% | $0.061 | $0.061 | $0.060 | 60,112 | |
| $0.060 | -0.003 | -4.8% | $0.062 | $0.063 | $0.060 | 342,562 | |
| $0.063 | -0.001 | -1.6% | $0.064 | $0.064 | $0.063 | 87,056 |
- Ticker
- ASX:RHT
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 28, 2026
Liver Fibrosis Device Webinar Presentation
Latest deck · Oct 28, 2026
Corporate Update (October 2026)
Corporate update · 31 slides
Latest news
Liver Fibrosis Device Webinar Presentation
Oct 27, 2026
Closed $0.075 (+1.4%) on Oct 28, 2026
Investor Presentation Liver Fibrosis Device & Capital Raise
Oct 26, 2026
Closed $0.074 (-9.8%) on Oct 27, 2026
$6.0 Million Placement Oversubscribed
Oct 26, 2026
Closed $0.074 (-9.8%) on Oct 27, 2026
Liver Fibrosis Device - EPoC Study Results
Oct 26, 2026
Closed $0.074 (-9.8%) on Oct 27, 2026
Trading Halt
Oct 22, 2026
Closed $0.082 (0.0%) on Oct 23, 2026
Global Strategic Alliance & MSA with Image Analysis Group
Sep 16, 2026
Closed $0.06 (+5.3%) on Sep 17, 2026
FY26 Full Year Results & Investor Webinar
Aug 27, 2026
Closed $0.057 (-12.3%) on Aug 28, 2026
Liver Fibrosis Device Progress & FY26 Portfolio Webinar
Jun 8, 2026
Closed $0.043 (+7.5%) on Jun 9, 2026
Profit Guidance Upgrade
May 5, 2026
Closed $0.05 (+4.2%) on May 5, 2026
Receipt of R&D Tax Incentive Refund
Mar 16, 2026
Closed $0.039 (0.0%) on Mar 17, 2026
Decks
Corporate Update (October 2026)
Corporate update · 31 slides · Oct 28, 2026
Investor Presentation (October 2026)
Investor deck · 29 slides · Oct 27, 2026
FY2026 Earnings Presentation
Earnings · 35 slides · Aug 28, 2026
H1 FY2026 Earnings Presentation
Earnings · 16 slides · Feb 27, 2026
Resonance Health Ltd on 6ix
- News releases
- 16 in the last 12 months · 122 in all · newest Oct 28, 2026 · oldest 2016
- Decks
- 42 decks · latest Oct 28, 2026
Log in to ask 6ix AI your own questions about Resonance Health Ltd.