Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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