Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
35.41
+1.50 (4.42%)
At close: Mar 9, 2026, 4:00 PM EDT
35.41
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Resideo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.89 | 35.48 | 32.18 | 35.41 | 35.41 | 4.42% | 2,192,339 |
| Mar 6, 2026 | 35.48 | 35.48 | 33.49 | 33.91 | 33.91 | -5.67% | 1,573,816 |
| Mar 5, 2026 | 36.57 | 37.30 | 35.25 | 35.95 | 35.95 | -3.52% | 1,534,639 |
| Mar 4, 2026 | 37.78 | 37.78 | 36.76 | 37.26 | 37.26 | -0.05% | 1,202,131 |
| Mar 3, 2026 | 36.87 | 37.89 | 35.01 | 37.28 | 37.28 | -2.64% | 1,332,027 |
| Mar 2, 2026 | 38.12 | 38.78 | 37.66 | 38.29 | 38.29 | -1.06% | 1,135,919 |
| Feb 27, 2026 | 39.55 | 39.96 | 38.21 | 38.70 | 38.70 | -4.40% | 1,951,181 |
| Feb 26, 2026 | 40.71 | 40.79 | 39.35 | 40.48 | 40.48 | -0.93% | 2,080,523 |
| Feb 25, 2026 | 40.37 | 42.95 | 39.25 | 40.86 | 40.86 | 14.39% | 3,412,756 |
| Feb 24, 2026 | 34.93 | 35.85 | 34.30 | 35.72 | 35.72 | 3.24% | 1,492,150 |
| Feb 23, 2026 | 36.50 | 36.56 | 34.50 | 34.60 | 34.60 | -5.77% | 1,467,311 |
| Feb 20, 2026 | 35.89 | 36.80 | 35.62 | 36.72 | 36.72 | 1.63% | 938,171 |
| Feb 19, 2026 | 37.34 | 37.34 | 35.89 | 36.13 | 36.13 | -1.82% | 894,635 |
| Feb 18, 2026 | 36.42 | 37.37 | 36.23 | 36.80 | 36.80 | 1.04% | 879,727 |
| Feb 17, 2026 | 35.75 | 36.53 | 35.44 | 36.42 | 36.42 | 1.65% | 705,729 |
| Feb 13, 2026 | 35.50 | 36.47 | 35.50 | 35.83 | 35.83 | 0.73% | 729,215 |
| Feb 12, 2026 | 37.03 | 37.26 | 35.31 | 35.57 | 35.57 | -2.28% | 918,557 |
| Feb 11, 2026 | 36.68 | 36.99 | 35.97 | 36.40 | 36.40 | 1.25% | 1,788,627 |
| Feb 10, 2026 | 36.29 | 36.66 | 35.89 | 35.95 | 35.95 | - | 1,551,706 |
| Feb 9, 2026 | 36.58 | 36.75 | 35.85 | 35.95 | 35.95 | -1.18% | 1,331,942 |
| Feb 6, 2026 | 35.44 | 36.54 | 35.10 | 36.38 | 36.38 | 4.60% | 2,096,480 |
| Feb 5, 2026 | 35.56 | 36.50 | 34.02 | 34.78 | 34.78 | -3.66% | 1,615,575 |
| Feb 4, 2026 | 35.74 | 36.93 | 35.16 | 36.10 | 36.10 | 0.36% | 833,917 |
| Feb 3, 2026 | 35.52 | 36.09 | 34.76 | 35.97 | 35.97 | 1.61% | 820,513 |
| Feb 2, 2026 | 34.05 | 35.97 | 33.94 | 35.40 | 35.40 | 3.33% | 1,059,249 |
| Jan 30, 2026 | 33.42 | 34.48 | 33.42 | 34.26 | 34.26 | 1.81% | 2,362,797 |
| Jan 29, 2026 | 33.71 | 34.00 | 33.24 | 33.65 | 33.65 | 0.93% | 1,557,998 |
| Jan 28, 2026 | 34.06 | 34.17 | 33.22 | 33.34 | 33.34 | -1.39% | 2,068,994 |
| Jan 27, 2026 | 34.70 | 35.44 | 33.62 | 33.81 | 33.81 | -4.14% | 3,042,977 |
| Jan 26, 2026 | 35.91 | 36.41 | 35.25 | 35.27 | 35.27 | -2.33% | 934,941 |
| Jan 23, 2026 | 36.61 | 36.91 | 35.52 | 36.11 | 36.11 | -2.46% | 697,061 |
| Jan 22, 2026 | 37.03 | 37.44 | 36.47 | 37.02 | 37.02 | 1.42% | 731,934 |
| Jan 21, 2026 | 36.23 | 36.92 | 35.93 | 36.50 | 36.50 | 1.81% | 1,182,905 |
| Jan 20, 2026 | 36.83 | 37.76 | 35.80 | 35.85 | 35.85 | -5.36% | 1,327,627 |
| Jan 16, 2026 | 38.09 | 38.42 | 37.38 | 37.88 | 37.88 | -0.32% | 782,215 |
| Jan 15, 2026 | 38.23 | 39.16 | 37.95 | 38.00 | 38.00 | 0.34% | 1,450,114 |
| Jan 14, 2026 | 37.59 | 38.06 | 36.82 | 37.87 | 37.87 | 0.69% | 1,077,651 |
| Jan 13, 2026 | 38.29 | 38.69 | 37.40 | 37.61 | 37.61 | -1.10% | 1,462,706 |
| Jan 12, 2026 | 36.63 | 38.22 | 36.63 | 38.03 | 38.03 | 2.48% | 1,793,651 |
| Jan 9, 2026 | 36.92 | 37.57 | 36.28 | 37.11 | 37.11 | 0.68% | 1,171,470 |
| Jan 8, 2026 | 34.97 | 37.05 | 34.81 | 36.86 | 36.86 | 6.07% | 1,202,558 |
| Jan 7, 2026 | 35.64 | 35.64 | 34.24 | 34.75 | 34.75 | -2.14% | 1,247,799 |
| Jan 6, 2026 | 36.16 | 36.50 | 34.26 | 35.51 | 35.51 | -1.96% | 1,446,718 |
| Jan 5, 2026 | 35.31 | 36.79 | 35.17 | 36.22 | 36.22 | 3.01% | 1,224,223 |
| Jan 2, 2026 | 35.32 | 35.68 | 35.04 | 35.16 | 35.16 | 0.11% | 673,919 |
| Dec 31, 2025 | 35.38 | 35.63 | 34.97 | 35.12 | 35.12 | -0.76% | 928,852 |
| Dec 30, 2025 | 35.69 | 35.88 | 35.33 | 35.39 | 35.39 | -0.98% | 595,708 |
| Dec 29, 2025 | 35.78 | 35.81 | 35.33 | 35.74 | 35.74 | -0.69% | 538,720 |
| Dec 26, 2025 | 35.47 | 36.15 | 35.02 | 35.99 | 35.99 | 1.04% | 562,029 |
| Dec 24, 2025 | 35.75 | 35.87 | 35.46 | 35.62 | 35.62 | -0.06% | 345,821 |
| Dec 23, 2025 | 35.69 | 35.80 | 35.13 | 35.64 | 35.64 | -0.36% | 818,093 |
| Dec 22, 2025 | 35.31 | 36.26 | 35.31 | 35.77 | 35.77 | 0.14% | 670,345 |
| Dec 19, 2025 | 34.47 | 35.83 | 34.47 | 35.72 | 35.72 | 3.24% | 4,719,200 |
| Dec 18, 2025 | 35.30 | 35.59 | 34.54 | 34.60 | 34.60 | 0.09% | 1,014,637 |
| Dec 17, 2025 | 36.13 | 36.50 | 34.35 | 34.57 | 34.57 | -4.26% | 888,715 |
| Dec 16, 2025 | 36.16 | 36.62 | 35.85 | 36.11 | 36.11 | 0.39% | 1,130,512 |
| Dec 15, 2025 | 36.40 | 36.96 | 35.96 | 35.97 | 35.97 | -0.61% | 1,273,757 |
| Dec 12, 2025 | 36.24 | 36.50 | 35.36 | 36.19 | 36.19 | -0.17% | 2,481,077 |
| Dec 11, 2025 | 35.37 | 36.61 | 35.14 | 36.25 | 36.25 | 2.55% | 1,439,427 |
| Dec 10, 2025 | 33.50 | 35.62 | 33.30 | 35.35 | 35.35 | 5.30% | 1,811,167 |
| Dec 9, 2025 | 33.61 | 36.19 | 33.48 | 33.57 | 33.57 | -0.47% | 2,413,595 |
| Dec 8, 2025 | 34.30 | 34.51 | 33.62 | 33.73 | 33.73 | -0.24% | 948,478 |
| Dec 5, 2025 | 34.31 | 34.59 | 33.66 | 33.81 | 33.81 | -1.28% | 1,091,250 |
| Dec 4, 2025 | 34.39 | 35.00 | 34.14 | 34.25 | 34.25 | -0.95% | 1,327,277 |
| Dec 3, 2025 | 33.53 | 34.73 | 33.34 | 34.58 | 34.58 | 2.55% | 1,448,281 |
| Dec 2, 2025 | 34.19 | 34.49 | 33.39 | 33.72 | 33.72 | -0.50% | 2,103,067 |
| Dec 1, 2025 | 32.60 | 34.09 | 32.31 | 33.89 | 33.89 | 2.73% | 2,118,299 |
| Nov 28, 2025 | 33.24 | 33.24 | 32.67 | 32.99 | 32.99 | -0.09% | 685,002 |
| Nov 26, 2025 | 31.80 | 33.57 | 31.54 | 33.02 | 33.02 | 3.80% | 2,382,789 |
| Nov 25, 2025 | 31.43 | 32.15 | 31.32 | 31.81 | 31.81 | 1.73% | 1,434,001 |
| Nov 24, 2025 | 29.75 | 31.58 | 29.65 | 31.27 | 31.27 | 4.79% | 1,933,723 |
| Nov 21, 2025 | 28.83 | 29.93 | 28.66 | 29.84 | 29.84 | 3.50% | 1,714,035 |
| Nov 20, 2025 | 29.73 | 30.01 | 28.66 | 28.83 | 28.83 | -0.96% | 1,955,402 |
| Nov 19, 2025 | 29.65 | 30.08 | 28.77 | 29.11 | 29.11 | -1.36% | 1,562,133 |
| Nov 18, 2025 | 29.57 | 30.31 | 29.08 | 29.51 | 29.51 | -2.03% | 1,837,302 |
| Nov 17, 2025 | 32.81 | 33.03 | 29.82 | 30.12 | 30.12 | -8.75% | 2,699,983 |
| Nov 14, 2025 | 31.18 | 33.03 | 31.14 | 33.01 | 33.01 | 5.87% | 3,177,602 |
| Nov 13, 2025 | 31.58 | 32.30 | 30.94 | 31.18 | 31.18 | -1.95% | 3,023,316 |
| Nov 12, 2025 | 31.16 | 32.52 | 31.05 | 31.80 | 31.80 | 4.64% | 3,303,845 |
| Nov 11, 2025 | 30.40 | 30.99 | 30.23 | 30.39 | 30.39 | -0.75% | 2,367,758 |
| Nov 10, 2025 | 31.45 | 31.49 | 30.26 | 30.62 | 30.62 | -1.51% | 3,473,322 |
| Nov 7, 2025 | 30.57 | 31.46 | 29.77 | 31.09 | 31.09 | -0.70% | 2,831,871 |
| Nov 6, 2025 | 31.00 | 32.46 | 29.21 | 31.31 | 31.31 | -23.75% | 6,867,197 |
| Nov 5, 2025 | 41.53 | 42.49 | 40.85 | 41.06 | 41.06 | -0.89% | 2,315,640 |
| Nov 4, 2025 | 41.95 | 42.41 | 41.42 | 41.43 | 41.43 | -3.13% | 1,445,305 |
| Nov 3, 2025 | 42.78 | 43.04 | 42.30 | 42.77 | 42.77 | -0.07% | 1,889,487 |
| Oct 31, 2025 | 43.53 | 43.64 | 42.74 | 42.80 | 42.80 | -1.68% | 1,744,408 |
| Oct 30, 2025 | 43.33 | 44.18 | 43.16 | 43.53 | 43.53 | -0.34% | 1,156,202 |
| Oct 29, 2025 | 43.58 | 44.76 | 43.18 | 43.68 | 43.68 | -0.27% | 1,329,462 |
| Oct 28, 2025 | 43.80 | 43.96 | 43.11 | 43.80 | 43.80 | -0.43% | 1,077,035 |
| Oct 27, 2025 | 44.97 | 45.29 | 43.95 | 43.99 | 43.99 | -1.15% | 1,216,812 |
| Oct 24, 2025 | 44.11 | 45.13 | 43.82 | 44.50 | 44.50 | 2.37% | 1,449,211 |
| Oct 23, 2025 | 41.71 | 43.84 | 41.11 | 43.47 | 43.47 | 4.75% | 1,401,690 |
| Oct 22, 2025 | 42.60 | 42.63 | 40.74 | 41.50 | 41.50 | -2.81% | 1,101,060 |
| Oct 21, 2025 | 41.35 | 42.99 | 41.04 | 42.70 | 42.70 | 2.92% | 1,532,284 |
| Oct 20, 2025 | 41.18 | 41.63 | 40.83 | 41.49 | 41.49 | 2.02% | 763,539 |
| Oct 17, 2025 | 41.18 | 41.57 | 40.49 | 40.67 | 40.67 | -1.79% | 920,848 |
| Oct 16, 2025 | 41.86 | 42.28 | 41.24 | 41.41 | 41.41 | -0.91% | 807,552 |
| Oct 15, 2025 | 42.12 | 42.31 | 41.19 | 41.79 | 41.79 | 0.31% | 1,059,027 |
| Oct 14, 2025 | 39.85 | 42.13 | 39.36 | 41.66 | 41.66 | 3.17% | 1,968,940 |