Resona Holdings Inc (RSNHF) stock
RSNHFOTCAlso trades as RSHGY
$14.76+0.34 (+2.33%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Resona share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$14.76
+2.33% on the day
52-week range
$9.24 – $18.30
-19.4% from the high
Change over 52 weeks
+59.1%
From $9.28 on Oct 17, 2025
Average volume
26,868
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.18 | $15.33 | $13.61 | $14.76 | +2.33% | 9,800 |
| Oct 12, 2026 | $14.53 | $15.96 | $13.59 | $14.42 | -6.78% | 58,210 |
| Oct 5, 2026 | $17.30 | $17.75 | $12.68 | $15.47 | +1.43% | 49,837 |
| Sep 28, 2026 | $17.30 | $18.30 | $15.15 | $15.25 | +1.41% | 38,384 |
| Sep 21, 2026 | $16.01 | $17.21 | $13.49 | $15.04 | -6.45% | 48,060 |
| Sep 14, 2026 | $17.20 | $17.40 | $14.50 | $16.08 | +0.27% | 31,505 |
| Sep 8, 2026 | $16.68 | $17.20 | $15.60 | $16.03 | -2.99% | 59,418 |
| Aug 31, 2026 | $16.38 | $17.45 | $15.03 | $16.53 | +4.36% | 57,516 |
| Aug 24, 2026 | $15.14 | $16.00 | $14.44 | $15.84 | +9.77% | 35,091 |
| Aug 17, 2026 | $16.73 | $16.73 | $14.43 | $14.43 | -7.61% | 32,152 |
| Aug 10, 2026 | $15.04 | $16.09 | $13.60 | $15.61 | +16.95% | 48,108 |
| Aug 3, 2026 | $13.60 | $16.30 | $12.65 | $13.35 | +0.95% | 86,813 |
| Jul 27, 2026 | $15.38 | $15.55 | $12.05 | $13.23 | -11.33% | 66,086 |
| Jul 20, 2026 | $15.75 | $15.75 | $13.15 | $14.92 | -1.79% | 57,158 |
| Jul 13, 2026 | $15.06 | $15.58 | $13.25 | $15.19 | +3.36% | 34,562 |
| Jul 6, 2026 | $14.29 | $15.85 | $13.26 | $14.69 | +12.38% | 1,617,106 |
| Jun 29, 2026 | $12.50 | $14.13 | $12.37 | $13.08 | +4.18% | 25,353 |
| Jun 22, 2026 | $13.33 | $14.28 | $12.14 | $12.55 | -12.97% | 32,893 |
| Jun 15, 2026 | $13.35 | $14.89 | $12.45 | $14.42 | +7.61% | 17,743 |
| Jun 8, 2026 | $13.90 | $14.25 | $12.00 | $13.40 | +5.71% | 28,383 |
| Jun 1, 2026 | $12.90 | $13.90 | $11.80 | $12.68 | +0.80% | 92,118 |
| May 26, 2026 | $13.69 | $13.69 | $12.31 | $12.58 | -4.64% | 44,009 |
| May 18, 2026 | $12.98 | $13.98 | $11.75 | $13.19 | +2.47% | 24,714 |
| May 11, 2026 | $13.40 | $13.80 | $11.80 | $12.87 | +7.92% | 97,459 |
| May 4, 2026 | $11.57 | $13.50 | $11.44 | $11.93 | +1.92% | 35,922 |
| Apr 27, 2026 | $12.06 | $13.09 | $11.04 | $11.70 | +1.96% | 42,282 |
| Apr 20, 2026 | $12.81 | $12.92 | $10.83 | $11.48 | -11.65% | 2,138,258 |
| Apr 13, 2026 | $11.23 | $13.19 | $11.23 | $12.99 | +5.08% | 3,404,132 |
| Apr 6, 2026 | $11.18 | $13.21 | $11.18 | $12.36 | +3.69% | 11,823 |
| Mar 30, 2026 | $11.44 | $12.46 | $10.36 | $11.92 | +8.36% | 2,704 |
| Mar 23, 2026 | $11.69 | $12.30 | $10.67 | $11.00 | -5.90% | 14,072 |
| Mar 16, 2026 | $11.44 | $11.69 | $10.36 | $11.69 | +6.51% | 5,535 |
| Mar 9, 2026 | $11.65 | $11.99 | $10.41 | $10.98 | +6.04% | 23,989 |
| Mar 2, 2026 | $11.00 | $11.99 | $9.61 | $10.35 | -10.62% | 302,177 |
| Feb 23, 2026 | $13.05 | $13.05 | $11.53 | $11.58 | -7.36% | 52,385 |
| Feb 17, 2026 | $12.62 | $13.25 | $12.05 | $12.50 | -14.27% | 4,043 |
| Feb 9, 2026 | $14.04 | $14.77 | $12.96 | $14.58 | +15.35% | 7,861 |
| Feb 2, 2026 | $11.63 | $13.51 | $10.82 | $12.64 | +16.61% | 14,501 |
| Jan 26, 2026 | $12.13 | $12.33 | $10.76 | $10.84 | -5.78% | 8,552 |
| Jan 20, 2026 | $11.40 | $11.98 | $10.41 | $11.51 | +0.92% | 133,114 |
| Jan 12, 2026 | $10.65 | $11.44 | $9.81 | $11.40 | +16.56% | 244,282 |
| Jan 5, 2026 | $10.22 | $10.77 | $9.68 | $9.78 | -1.21% | 1,211,460 |
| Dec 29, 2025 | $9.32 | $9.94 | $9.24 | $9.90 | +6.50% | 2,642 |
| Dec 22, 2025 | $9.58 | $10.27 | $9.30 | $9.30 | -4.15% | 4,814 |
| Dec 15, 2025 | $9.60 | $10.50 | $9.56 | $9.70 | +1.66% | 2,721 |
| Dec 8, 2025 | $9.69 | $10.24 | $9.43 | $9.54 | -0.52% | 3,034 |
| Dec 1, 2025 | $9.40 | $10.74 | $9.40 | $9.59 | -0.52% | 4,298 |
| Nov 24, 2025 | $10.54 | $10.54 | $9.64 | $9.64 | -7.22% | 1,207 |
| Nov 17, 2025 | $10.53 | $10.53 | $9.79 | $10.39 | -0.95% | 4,004 |
| Nov 10, 2025 | $10.23 | $10.64 | $9.87 | $10.49 | +6.39% | 260,186 |
| Nov 3, 2025 | $9.40 | $9.86 | $9.40 | $9.86 | +1.86% | 9,582 |
| Oct 27, 2025 | $9.28 | $10.07 | $9.28 | $9.68 | +4.37% | 463 |
| Oct 20, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 13, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | +0.21% | 20 |
| Oct 6, 2025 | $10.01 | $10.01 | $9.26 | $9.26 | -7.49% | 50,366 |
| Sep 29, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | 0 |
| Sep 22, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | 0 |
| Sep 15, 2025 | $10.20 | $10.20 | $10.01 | $10.01 | -1.91% | 10,703 |
| Sep 8, 2025 | $9.75 | $10.20 | $9.75 | $10.20 | +2.51% | 134 |
| Sep 2, 2025 | $10.66 | $10.66 | $9.95 | $9.95 | -2.88% | 9,551 |
| Aug 25, 2025 | $10.17 | $10.25 | $10.17 | $10.25 | +0.74% | 120 |
| Aug 18, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | 0.00% | 0 |
| Aug 11, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | +16.49% | 86 |
| Aug 4, 2025 | $8.73 | $8.73 | $8.73 | $8.73 | 0.00% | 0 |
| Jul 28, 2025 | $9.85 | $9.85 | $8.73 | $8.73 | -11.37% | 506 |
| Jul 21, 2025 | $8.91 | $10.16 | $8.91 | $9.85 | +10.55% | 4,918 |
| Jul 14, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | 0.00% | 0 |
| Jul 7, 2025 | $8.80 | $8.91 | $8.80 | $8.91 | +1.25% | 300 |
| Jun 30, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| Jun 23, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| Jun 16, 2025 | $9.03 | $9.03 | $8.80 | $8.80 | -2.55% | 321 |
| Jun 9, 2025 | $9.03 | $9.03 | $9.03 | $9.03 | 0.00% | 0 |
| Jun 2, 2025 | $8.58 | $9.03 | $8.58 | $9.03 | +5.24% | 3,058 |
| May 27, 2025 | $8.47 | $8.58 | $8.47 | $8.58 | +1.30% | 55 |
| May 19, 2025 | $8.51 | $9.04 | $7.94 | $8.47 | -0.21% | 231,445 |
| May 12, 2025 | $8.30 | $8.74 | $7.79 | $8.49 | +8.68% | 6,598 |
| May 5, 2025 | $6.98 | $8.13 | $6.96 | $7.81 | +3.83% | 20,296 |
| Apr 28, 2025 | $7.92 | $7.96 | $7.33 | $7.52 | +0.56% | 853 |
| Apr 21, 2025 | $7.48 | $7.73 | $6.86 | $7.48 | -2.83% | 16,765 |
| Apr 14, 2025 | $6.99 | $7.70 | $6.99 | $7.70 | +16.99% | 5,760 |
| Apr 7, 2025 | $6.58 | $7.48 | $5.91 | $6.58 | +0.89% | 16,467 |
| Mar 31, 2025 | $8.90 | $8.90 | $6.35 | $6.52 | -23.92% | 2,075 |
| Mar 24, 2025 | $9.82 | $9.82 | $8.57 | $8.57 | -7.33% | 2,283 |
| Mar 17, 2025 | $8.88 | $9.73 | $8.88 | $9.25 | +8.98% | 1,090 |
| Mar 10, 2025 | $8.58 | $8.87 | $8.16 | $8.49 | +4.33% | 4,777 |
| Mar 3, 2025 | $8.16 | $8.26 | $7.41 | $8.14 | +8.86% | 1,074 |
| Feb 24, 2025 | $8.41 | $8.41 | $7.47 | $7.47 | -5.49% | 3,392 |
| Feb 18, 2025 | $7.83 | $8.67 | $7.83 | $7.91 | +9.11% | 5,129 |
| Feb 10, 2025 | $7.90 | $7.90 | $7.10 | $7.25 | -6.36% | 240,845 |
| Feb 3, 2025 | $7.59 | $7.83 | $7.03 | $7.74 | -0.33% | 266,616 |
| Jan 27, 2025 | $7.46 | $7.79 | $6.90 | $7.77 | +1.52% | 1,458 |
| Jan 21, 2025 | $7.59 | $7.66 | $7.32 | $7.65 | +1.76% | 1,921 |
| Jan 13, 2025 | $6.66 | $7.52 | $6.66 | $7.52 | -0.16% | 2,057 |
| Jan 6, 2025 | $7.63 | $7.63 | $7.04 | $7.53 | +0.43% | 5,685 |
| Dec 30, 2024 | $7.52 | $7.52 | $6.92 | $7.50 | +10.75% | 728 |
| Dec 23, 2024 | $7.45 | $7.65 | $6.77 | $6.77 | -1.25% | 1,017 |
| Dec 16, 2024 | $8.10 | $8.10 | $6.86 | $6.86 | -15.73% | 1,183 |
| Dec 9, 2024 | $8.37 | $8.37 | $7.65 | $8.14 | -9.38% | 1,588 |
| Dec 2, 2024 | $8.40 | $8.98 | $8.40 | $8.98 | +17.98% | 86 |
| Nov 25, 2024 | $8.59 | $8.59 | $7.61 | $7.61 | -0.13% | 1,139 |
| Nov 18, 2024 | $7.45 | $8.38 | $7.45 | $7.62 | -7.64% | 31,868 |
| Nov 11, 2024 | $7.91 | $8.25 | $7.33 | $8.25 | +5.18% | 3,724 |
| Nov 4, 2024 | $7.20 | $7.84 | $6.64 | $7.84 | +17.87% | 1,121 |
| Oct 28, 2024 | $6.52 | $6.66 | $6.52 | $6.66 | +2.15% | 19 |
| Oct 21, 2024 | $7.12 | $7.12 | $6.22 | $6.52 | -11.67% | 1,573 |
| Oct 14, 2024 | $6.55 | $7.38 | $6.55 | $7.38 | +12.44% | 6,500 |
| Oct 7, 2024 | $7.11 | $7.23 | $6.56 | $6.56 | -5.23% | 2,400 |
| Sep 30, 2024 | $6.66 | $7.27 | $6.46 | $6.92 | +11.36% | 3,300 |
| Sep 23, 2024 | $7.52 | $7.52 | $6.22 | $6.22 | -9.55% | 1,700 |
| Sep 16, 2024 | $7.62 | $7.62 | $6.65 | $6.87 | -11.73% | 500 |
| Sep 9, 2024 | $7.71 | $7.79 | $7.18 | $7.79 | +2.76% | 8,700 |
| Sep 3, 2024 | $7.71 | $7.71 | $7.58 | $7.58 | +2.13% | 900 |
| Aug 26, 2024 | $6.79 | $7.44 | $6.79 | $7.42 | +0.43% | 10,200 |
| Aug 19, 2024 | $7.44 | $7.44 | $6.86 | $7.39 | +1.07% | 600 |
| Aug 15, 2024 | $6.67 | $7.31 | $6.67 | $7.31 | – | 800 |
Seasonality
RSNHF return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | 1.5% | 10.3% | -4.2% | 7.2% | 3.9% | -0.4% | 18.3% | -3.8% | -2.6% | 7.0% | 0.2% |
| Months up | 2 of 2 | 1 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 0 of 2 | 2 of 2 | 1 of 3 | 1 of 3 | 1 of 2 | 1 of 2 |
| 2026 | 10.4% | 6.8% | 0.7% | 2.1% | 6.6% | 5.2% | -0.0% | 19.2% | 1.9% | -7.5% | ||
| 2025 | 3.6% | -3.8% | 20.0% | -10.6% | 7.8% | 2.6% | -0.8% | 17.4% | -1.4% | -3.2% | -0.4% | 1.9% |
| 2024 | -11.9% | 3.0% | 14.3% | -1.5% |