Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.53	40.80	39.75	40.74	40.74	0.59%	946,899
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%	1,339,465
Apr 23, 2026	40.22	41.00	39.98	40.63	40.63	0.15%	1,369,261
Apr 22, 2026	40.68	40.97	40.45	40.57	40.57	0.72%	947,278
Apr 21, 2026	40.02	40.55	39.55	40.28	40.28	0.78%	1,168,508
Apr 20, 2026	39.90	40.45	39.82	39.97	39.97	-0.77%	1,280,213
Apr 17, 2026	40.25	40.83	39.73	40.28	40.28	2.68%	1,440,408
Apr 16, 2026	39.59	40.00	38.83	39.23	39.23	-1.46%	2,514,176
Apr 15, 2026	39.20	40.25	38.91	39.81	39.81	1.35%	1,752,855
Apr 14, 2026	38.53	39.71	37.99	39.28	39.28	2.75%	1,877,184
Apr 13, 2026	37.22	38.28	37.02	38.23	38.23	1.54%	988,404
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%	1,027,907
Apr 8, 2026	37.47	38.00	36.23	36.60	36.60	4.48%	1,211,706
Apr 7, 2026	35.36	35.36	34.25	35.03	35.03	0.49%	607,695
Apr 6, 2026	34.70	35.00	34.30	34.86	34.86	0.64%	366,951
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%	910,664
Mar 27, 2026	34.01	34.20	33.11	33.31	33.31	-3.08%	793,454
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%	534,534
Mar 24, 2026	34.33	35.57	34.28	35.21	35.21	1.47%	745,450
Mar 23, 2026	34.00	35.27	33.79	34.70	34.70	5.82%	1,834,718
Mar 20, 2026	33.64	33.92	32.24	32.79	32.79	-2.53%	2,714,536
Mar 19, 2026	33.12	34.09	32.63	33.64	33.64	0.12%	820,945
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%	1,573,816
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