Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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