Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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