Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	23.86	24.06	23.40	23.50	23.50	-2.41%	949,085
Jul 3, 2025	23.79	24.10	23.78	24.08	24.08	1.22%	831,378
Jul 2, 2025	23.11	23.85	22.93	23.79	23.79	2.72%	1,376,530
Jul 1, 2025	21.95	23.21	21.81	23.16	23.16	4.99%	1,654,479
Jun 30, 2025	22.54	22.60	22.02	22.06	22.06	-1.78%	1,077,384
Jun 27, 2025	22.37	22.68	22.31	22.46	22.46	0.67%	2,043,071
Jun 26, 2025	21.93	22.35	21.86	22.31	22.31	1.92%	859,190
Jun 25, 2025	22.18	22.26	21.87	21.89	21.89	-1.53%	758,470
Jun 24, 2025	22.01	22.37	21.99	22.23	22.23	2.07%	1,048,467
Jun 23, 2025	20.82	21.81	20.82	21.78	21.78	3.81%	1,286,206
Jun 20, 2025	21.12	21.26	20.82	20.98	20.98	0.10%	4,085,553
Jun 18, 2025	20.87	21.36	20.75	20.96	20.96	0.38%	941,009
Jun 17, 2025	20.88	21.46	20.81	20.88	20.88	-1.04%	1,114,467
Jun 16, 2025	20.82	21.13	20.65	21.10	21.10	2.73%	805,549
Jun 13, 2025	20.65	20.88	20.41	20.54	20.54	-2.56%	964,837
Jun 12, 2025	20.96	21.18	20.71	21.08	21.08	-0.43%	929,639
Jun 11, 2025	21.69	21.80	21.14	21.17	21.17	-2.26%	990,863
Jun 10, 2025	21.59	21.90	21.53	21.66	21.66	0.88%	830,090
Jun 9, 2025	21.31	21.67	21.24	21.47	21.47	1.47%	897,252
Jun 6, 2025	21.34	21.40	20.98	21.16	21.16	1.20%	577,169
Jun 5, 2025	20.81	21.09	20.76	20.91	20.91	0.38%	639,441
Jun 4, 2025	20.87	21.03	20.81	20.83	20.83	-0.43%	588,804
Jun 3, 2025	20.61	21.01	20.48	20.92	20.92	1.60%	632,386
Jun 2, 2025	20.60	20.76	20.21	20.59	20.59	-0.53%	732,191
May 30, 2025	20.67	20.92	20.53	20.70	20.70	-0.34%	1,064,786
May 29, 2025	20.70	20.90	20.55	20.77	20.77	-0.14%	815,075
May 28, 2025	21.13	21.36	20.62	20.80	20.80	0.63%	911,789
May 27, 2025	20.32	20.68	20.06	20.67	20.67	3.92%	733,973
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