Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.24	33.24	32.67	32.98	-	-0.14%	245,682
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
Oct 13, 2025	40.94	41.24	40.24	40.38	40.38	0.60%	1,075,905
Oct 10, 2025	42.00	42.33	39.96	40.14	40.14	-4.72%	1,090,508
Oct 9, 2025	42.37	42.51	41.75	42.13	42.13	-0.73%	754,316
Oct 8, 2025	41.86	42.49	41.72	42.44	42.44	1.82%	979,799
Oct 7, 2025	42.79	43.14	41.45	41.68	41.68	-2.75%	1,608,414
Oct 6, 2025	43.72	43.96	42.86	42.86	42.86	-0.58%	969,012
Oct 3, 2025	42.96	43.77	42.80	43.11	43.11	-0.02%	1,256,338
Oct 2, 2025	43.03	43.24	42.44	43.12	43.12	1.08%	1,232,186
Oct 1, 2025	42.75	43.22	42.13	42.66	42.66	-1.20%	1,598,384
Sep 30, 2025	42.11	43.20	41.95	43.18	43.18	2.83%	1,515,769
Sep 29, 2025	41.89	42.07	41.13	41.99	41.99	1.60%	1,942,165
Sep 26, 2025	40.80	41.67	40.56	41.33	41.33	1.35%	1,789,089
Sep 25, 2025	40.21	40.89	39.80	40.78	40.78	0.64%	1,352,546
Sep 24, 2025	41.76	42.34	40.45	40.52	40.52	-2.97%	1,610,887
Sep 23, 2025	41.88	42.95	41.56	41.76	41.76	-0.88%	1,838,690
Sep 22, 2025	42.03	42.70	41.65	42.13	42.13	0.24%	1,925,464
Sep 19, 2025	42.23	42.99	41.33	42.03	42.03	1.55%	7,798,654