Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	42.78	42.80	42.35	42.63	-	-0.40%	82,537
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
Sep 18, 2025	39.72	41.67	39.48	41.39	41.39	4.44%	2,677,613
Sep 17, 2025	39.63	40.42	39.07	39.63	39.63	0.08%	2,392,092
Sep 16, 2025	38.80	39.81	38.53	39.60	39.60	1.72%	3,570,411
Sep 15, 2025	38.20	39.84	38.13	38.93	38.93	2.26%	3,386,241
Sep 12, 2025	36.67	38.28	36.51	38.07	38.07	3.70%	2,347,936
Sep 11, 2025	36.46	37.33	36.42	36.71	36.71	1.41%	1,660,309
Sep 10, 2025	35.75	36.60	35.46	36.20	36.20	1.57%	1,236,963
Sep 9, 2025	36.04	36.39	35.41	35.64	35.64	-1.90%	1,215,287
Sep 8, 2025	35.66	36.34	35.17	36.33	36.33	1.62%	2,002,911
Sep 5, 2025	35.50	35.99	35.17	35.75	35.75	1.74%	1,759,798
Sep 4, 2025	34.60	35.16	34.37	35.14	35.14	3.87%	1,192,206
Sep 3, 2025	33.38	33.92	33.20	33.83	33.83	0.68%	1,627,782
Sep 2, 2025	33.35	33.77	33.06	33.60	33.60	-1.32%	1,480,780
Aug 29, 2025	34.33	34.34	33.75	34.05	34.05	-0.64%	1,625,948
Aug 28, 2025	34.83	34.89	34.09	34.27	34.27	-1.24%	1,511,926
Aug 27, 2025	34.50	34.84	34.25	34.70	34.70	0.41%	1,431,762
Aug 26, 2025	34.34	34.79	34.05	34.56	34.56	0.44%	1,861,266
Aug 25, 2025	33.98	34.60	33.68	34.41	34.41	1.21%	2,410,061