Resideo Technologies, Inc. (REZI)

NYSE: REZI · Real-Time Price · USD

30.96

-1.38 (-4.27%)

At close: Jun 26, 2026, 4:00 PM EDT

30.13

-0.83 (-2.68%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.95	32.32	30.78	30.96	30.96	-4.27%	5,072,297
Jun 25, 2026	32.28	32.98	31.84	32.34	32.34	1.47%	876,681
Jun 24, 2026	30.75	32.28	30.54	31.87	31.87	4.32%	924,136
Jun 23, 2026	30.51	30.90	30.24	30.55	30.55	-1.86%	710,517
Jun 22, 2026	31.62	32.11	31.03	31.13	31.13	-2.44%	869,482
Jun 18, 2026	30.82	31.91	30.82	31.91	31.91	4.93%	1,887,739
Jun 17, 2026	32.03	32.70	30.37	30.41	30.41	-5.71%	1,205,642
Jun 16, 2026	32.00	33.14	31.98	32.25	32.25	1.99%	1,290,878
Jun 15, 2026	32.48	33.20	31.49	31.62	31.62	-0.13%	1,169,415
Jun 12, 2026	31.64	32.08	31.19	31.66	31.66	1.57%	747,776
Jun 11, 2026	30.52	31.19	29.45	31.17	31.17	3.83%	1,062,092
Jun 10, 2026	30.72	30.87	29.85	30.02	30.02	-3.04%	1,046,470
Jun 9, 2026	30.61	31.58	29.98	30.96	30.96	2.99%	947,799
Jun 8, 2026	31.11	31.60	29.97	30.06	30.06	-3.68%	1,243,366
Jun 5, 2026	30.60	33.10	30.41	31.21	31.21	3.24%	2,006,643
Jun 4, 2026	30.09	30.30	29.64	30.23	30.23	1.61%	976,247
Jun 3, 2026	30.59	30.66	29.69	29.75	29.75	-4.22%	1,058,370
Jun 2, 2026	30.57	31.30	30.37	31.06	31.06	1.34%	844,298
Jun 1, 2026	30.77	31.03	29.81	30.65	30.65	-1.98%	1,322,720
May 29, 2026	31.44	31.67	30.91	31.27	31.27	-0.22%	1,215,121
May 28, 2026	30.10	31.41	29.87	31.34	31.34	2.38%	1,289,111
May 27, 2026	30.40	31.56	30.12	30.61	30.61	2.31%	1,608,237
May 26, 2026	29.00	30.21	28.89	29.92	29.92	4.03%	1,268,605
May 22, 2026	29.36	29.36	28.33	28.76	28.76	-0.86%	1,001,810
May 21, 2026	28.50	29.08	27.83	29.01	29.01	0.28%	1,136,068
May 20, 2026	27.15	28.98	27.04	28.93	28.93	7.99%	1,838,198
May 19, 2026	27.69	27.78	26.72	26.79	26.79	-5.17%	1,497,956
May 18, 2026	28.40	29.00	28.06	28.25	28.25	-0.35%	1,787,439
May 15, 2026	29.98	30.21	28.23	28.35	28.35	-5.75%	1,915,401
May 14, 2026	30.27	31.32	29.97	30.08	30.08	-0.10%	2,776,639
May 13, 2026	31.77	32.44	29.57	30.11	30.11	-17.91%	6,086,636
May 12, 2026	37.14	37.92	36.59	36.68	36.68	-2.11%	1,787,738
May 11, 2026	39.59	39.88	37.36	37.47	37.47	-5.74%	1,589,655
May 8, 2026	40.81	40.86	39.67	39.75	39.75	-1.36%	1,021,709
May 7, 2026	41.61	41.76	40.05	40.30	40.30	-1.95%	841,401
May 6, 2026	41.38	41.59	40.68	41.10	41.10	1.88%	517,073
May 5, 2026	39.86	40.34	39.73	40.34	40.34	2.20%	507,630
May 4, 2026	39.95	40.63	39.07	39.47	39.47	-1.67%	942,598
May 1, 2026	41.29	41.48	40.08	40.14	40.14	-2.97%	1,112,518
Apr 30, 2026	40.17	41.72	40.11	41.37	41.37	3.58%	998,479
Apr 29, 2026	40.48	41.00	39.45	39.94	39.94	-1.96%	1,967,993
Apr 28, 2026	40.53	40.80	39.75	40.74	40.74	0.59%	993,732
Apr 27, 2026	41.13	41.67	40.20	40.50	40.50	-1.32%	836,045
Apr 24, 2026	40.73	41.15	40.11	41.04	41.04	1.01%	1,373,272
Apr 23, 2026	40.22	41.00	39.98	40.63	40.63	0.15%	1,369,820
Apr 22, 2026	40.68	40.97	40.45	40.57	40.57	0.72%	956,254
Apr 21, 2026	40.02	40.55	39.55	40.28	40.28	0.78%	1,188,948
Apr 20, 2026	39.90	40.45	39.82	39.97	39.97	-0.77%	1,361,428
Apr 17, 2026	40.25	40.83	39.73	40.28	40.28	2.68%	1,440,418
Apr 16, 2026	39.59	40.00	38.83	39.23	39.23	-1.46%	2,514,315
Apr 15, 2026	39.20	40.25	38.91	39.81	39.81	1.35%	1,753,022
Apr 14, 2026	38.53	39.71	37.99	39.28	39.28	2.75%	1,878,565
Apr 13, 2026	37.22	38.28	37.02	38.23	38.23	1.54%	988,410
Apr 10, 2026	38.08	38.24	37.49	37.65	37.65	-0.45%	681,739
Apr 9, 2026	36.36	37.95	35.98	37.82	37.82	3.33%	1,028,433
Apr 8, 2026	37.47	38.00	36.23	36.60	36.60	4.48%	1,211,817
Apr 7, 2026	35.36	35.36	34.25	35.03	35.03	0.49%	607,800
Apr 6, 2026	34.70	35.00	34.30	34.86	34.86	0.64%	367,125
Apr 2, 2026	33.06	34.89	32.58	34.64	34.64	0.55%	938,654
Apr 1, 2026	34.22	34.81	33.85	34.45	34.45	2.20%	896,645
Mar 31, 2026	33.47	34.32	32.90	33.71	33.71	3.31%	962,514
Mar 30, 2026	33.59	33.88	32.45	32.63	32.63	-2.04%	910,688
Mar 27, 2026	34.01	34.20	33.11	33.31	33.31	-3.08%	793,476
Mar 26, 2026	35.12	35.41	33.90	34.37	34.37	-3.54%	794,184
Mar 25, 2026	35.67	36.06	35.02	35.63	35.63	1.19%	561,407
Mar 24, 2026	34.33	35.57	34.28	35.21	35.21	1.47%	745,451
Mar 23, 2026	34.00	35.27	33.79	34.70	34.70	5.82%	1,835,297
Mar 20, 2026	33.64	33.92	32.24	32.79	32.79	-2.53%	2,737,201
Mar 19, 2026	33.12	34.09	32.63	33.64	33.64	0.12%	832,917
Mar 18, 2026	34.06	34.44	33.55	33.60	33.60	-1.87%	937,473
Mar 17, 2026	34.52	34.89	34.04	34.24	34.24	0.59%	755,495
Mar 16, 2026	34.06	34.70	33.87	34.04	34.04	1.43%	949,839
Mar 13, 2026	33.39	34.39	32.91	33.56	33.56	0.03%	957,578
Mar 12, 2026	33.70	34.27	33.32	33.55	33.55	-3.48%	1,058,506
Mar 11, 2026	34.86	35.17	34.00	34.76	34.76	0.03%	1,107,617
Mar 10, 2026	35.40	35.80	34.46	34.75	34.75	-1.86%	1,081,397
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%	1,574,216
Mar 5, 2026	36.57	37.30	35.25	35.95	35.95	-3.52%	1,534,654
Mar 4, 2026	37.78	37.78	36.76	37.26	37.26	-0.05%	1,228,916
Mar 3, 2026	36.87	37.89	35.01	37.28	37.28	-2.64%	1,350,552
Mar 2, 2026	38.12	38.78	37.66	38.29	38.29	-1.06%	1,135,920
Feb 27, 2026	39.55	39.96	38.21	38.70	38.70	-4.40%	1,976,985
Feb 26, 2026	40.71	40.79	39.35	40.48	40.48	-0.93%	2,105,258
Feb 25, 2026	40.37	42.95	39.25	40.86	40.86	14.39%	3,457,596
Feb 24, 2026	34.93	35.85	34.30	35.72	35.72	3.24%	1,539,103
Feb 23, 2026	36.50	36.56	34.50	34.60	34.60	-5.77%	1,478,159
Feb 20, 2026	35.89	36.80	35.62	36.72	36.72	1.63%	945,319
Feb 19, 2026	37.34	37.34	35.89	36.13	36.13	-1.82%	935,932
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%	818,354
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%	1,788,677
Feb 10, 2026	36.29	36.66	35.89	35.95	35.95	-	1,604,969
Feb 9, 2026	36.58	36.75	35.85	35.95	35.95	-1.18%	1,332,218
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%	1,619,212
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