Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	20.32	20.57	20.06	20.59	-	3.49%	364,052
May 23, 2025	19.65	20.05	19.65	19.89	19.89	-1.44%	693,489
May 22, 2025	19.92	20.34	19.92	20.18	20.18	0.70%	908,873
May 21, 2025	20.42	20.55	19.99	20.04	20.04	-3.70%	798,224
May 20, 2025	20.93	21.24	20.73	20.81	20.81	-0.81%	1,171,793
May 19, 2025	20.68	21.06	20.68	20.98	20.98	-0.76%	688,139
May 16, 2025	21.02	21.19	20.88	21.14	21.14	0.62%	790,738
May 15, 2025	21.16	21.23	20.94	21.01	21.01	-1.27%	873,762
May 14, 2025	21.24	21.48	21.13	21.28	21.28	-1.07%	943,184
May 13, 2025	21.29	21.70	21.29	21.51	21.51	1.80%	915,327
May 12, 2025	20.97	21.55	20.85	21.13	21.13	6.72%	1,463,070
May 9, 2025	20.00	20.40	19.76	19.80	19.80	-1.25%	1,098,252
May 8, 2025	19.41	20.25	19.34	20.05	20.05	5.36%	1,335,005
May 7, 2025	20.06	20.28	18.88	19.03	19.03	8.93%	1,984,540
May 6, 2025	17.31	17.69	17.22	17.47	17.47	-0.80%	1,176,290
May 5, 2025	17.40	17.82	17.31	17.61	17.61	0.34%	835,976
May 2, 2025	17.11	17.57	17.08	17.55	17.55	3.72%	948,110
May 1, 2025	16.92	17.13	16.73	16.92	16.92	0.83%	1,216,572
Apr 30, 2025	16.42	16.79	16.09	16.78	16.78	0.60%	1,282,760
Apr 29, 2025	16.16	16.70	16.07	16.68	16.68	2.39%	970,107
Apr 28, 2025	16.20	16.43	15.98	16.29	16.29	0.18%	1,126,744
Apr 25, 2025	15.91	16.29	15.74	16.26	16.26	0.99%	1,052,260
Apr 24, 2025	15.42	16.13	15.29	16.10	16.10	4.41%	1,329,472
Apr 23, 2025	15.77	16.21	15.36	15.42	15.42	1.72%	1,430,565
Apr 22, 2025	15.26	15.64	14.82	15.16	15.16	-3.25%	1,670,708
Apr 21, 2025	15.47	15.72	15.11	15.67	15.67	-0.63%	1,037,515
Apr 17, 2025	15.29	15.88	15.27	15.77	15.77	3.48%	1,199,785
Apr 16, 2025	15.32	15.49	14.97	15.24	15.24	-1.80%	1,150,868
Apr 15, 2025	15.44	15.78	15.31	15.52	15.52	0.39%	1,386,834
Apr 14, 2025	15.90	15.90	15.26	15.46	15.46	-0.32%	1,151,693
Apr 11, 2025	15.45	15.60	15.02	15.51	15.51	-0.45%	1,027,894
Apr 10, 2025	15.55	15.86	15.01	15.58	15.58	-3.83%	1,224,939
Apr 9, 2025	14.41	16.32	14.18	16.20	16.20	10.28%	2,811,272
Apr 8, 2025	16.06	16.14	14.42	14.69	14.69	-6.25%	1,710,772
Apr 7, 2025	15.02	16.47	14.71	15.67	15.67	0.32%	1,703,954
Apr 4, 2025	15.59	15.78	14.77	15.62	15.62	-4.93%	1,467,437
Apr 3, 2025	17.61	17.62	16.39	16.43	16.43	-11.76%	1,302,378
Apr 2, 2025	17.56	18.66	17.56	18.62	18.62	4.14%	964,459
Apr 1, 2025	17.65	17.96	17.46	17.88	17.88	1.02%	830,376
Mar 31, 2025	17.46	17.83	17.30	17.70	17.70	-0.67%	927,604
Mar 28, 2025	18.51	18.55	17.59	17.82	17.82	-3.73%	942,039
Mar 27, 2025	18.48	18.59	18.18	18.51	18.51	0.54%	949,555
Mar 26, 2025	18.47	18.71	18.28	18.41	18.41	-0.32%	798,332
Mar 25, 2025	18.42	18.90	18.36	18.47	18.47	0.05%	1,172,723
Mar 24, 2025	18.34	18.53	18.16	18.46	18.46	3.24%	1,135,672
Mar 21, 2025	17.77	17.90	17.60	17.88	17.88	-1.22%	4,921,251
Mar 20, 2025	17.72	18.32	17.69	18.10	18.10	0.06%	875,858
Mar 19, 2025	17.48	18.15	17.45	18.09	18.09	3.79%	916,185
Mar 18, 2025	17.49	17.72	17.28	17.43	17.43	-1.47%	927,954
Mar 17, 2025	17.42	17.84	17.42	17.69	17.69	1.43%	832,550