Resideo Technologies, Inc. (REZI)

NYSE: REZI · Real-Time Price · USD

32.09

+1.43 (4.66%)

At close: Jul 6, 2026, 4:00 PM EDT

31.70

-0.39 (-1.23%)

After-hours: Jul 6, 2026, 7:30 PM EDT

Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	30.88	32.12	30.77	32.09	32.09	4.66%	905,998
Jul 2, 2026	31.13	32.03	29.98	30.66	30.66	-1.48%	952,558
Jul 1, 2026	31.76	32.31	30.78	31.12	31.12	0.06%	1,199,117
Jun 30, 2026	30.21	31.16	29.92	31.10	31.10	2.98%	1,069,832
Jun 29, 2026	30.50	30.82	29.90	30.20	30.20	-2.45%	1,485,370
Jun 26, 2026	31.95	32.32	30.78	30.96	30.96	-4.27%	5,072,297
Jun 25, 2026	32.28	32.98	31.84	32.34	32.34	1.47%	876,681
Jun 24, 2026	30.75	32.28	30.54	31.87	31.87	4.32%	924,136
Jun 23, 2026	30.51	30.90	30.24	30.55	30.55	-1.86%	710,517
Jun 22, 2026	31.62	32.11	31.03	31.13	31.13	-2.44%	869,482
Jun 18, 2026	30.82	31.91	30.82	31.91	31.91	4.93%	1,887,739
Jun 17, 2026	32.03	32.70	30.37	30.41	30.41	-5.71%	1,205,642
Jun 16, 2026	32.00	33.14	31.98	32.25	32.25	1.99%	1,290,878
Jun 15, 2026	32.48	33.20	31.49	31.62	31.62	-0.13%	1,169,415
Jun 12, 2026	31.64	32.08	31.19	31.66	31.66	1.57%	747,776
Jun 11, 2026	30.52	31.19	29.45	31.17	31.17	3.83%	1,062,092
Jun 10, 2026	30.72	30.87	29.85	30.02	30.02	-3.04%	1,046,470
Jun 9, 2026	30.61	31.58	29.98	30.96	30.96	2.99%	947,799
Jun 8, 2026	31.11	31.60	29.97	30.06	30.06	-3.68%	1,243,366
Jun 5, 2026	30.60	33.10	30.41	31.21	31.21	3.24%	2,006,643
Jun 4, 2026	30.09	30.30	29.64	30.23	30.23	1.61%	976,247
Jun 3, 2026	30.59	30.66	29.69	29.75	29.75	-4.22%	1,058,370
Jun 2, 2026	30.57	31.30	30.37	31.06	31.06	1.34%	844,298
Jun 1, 2026	30.77	31.03	29.81	30.65	30.65	-1.98%	1,322,720
May 29, 2026	31.44	31.67	30.91	31.27	31.27	-0.22%	1,215,121
May 28, 2026	30.10	31.41	29.87	31.34	31.34	2.38%	1,289,111
May 27, 2026	30.40	31.56	30.12	30.61	30.61	2.31%	1,608,237
May 26, 2026	29.00	30.21	28.89	29.92	29.92	4.03%	1,268,605
May 22, 2026	29.36	29.36	28.33	28.76	28.76	-0.86%	1,001,810
May 21, 2026	28.50	29.08	27.83	29.01	29.01	0.28%	1,136,068
May 20, 2026	27.15	28.98	27.04	28.93	28.93	7.99%	1,838,198
May 19, 2026	27.69	27.78	26.72	26.79	26.79	-5.17%	1,497,956
May 18, 2026	28.40	29.00	28.06	28.25	28.25	-0.35%	1,787,439
May 15, 2026	29.98	30.21	28.23	28.35	28.35	-5.75%	1,915,401
May 14, 2026	30.27	31.32	29.97	30.08	30.08	-0.10%	2,776,639
May 13, 2026	31.77	32.44	29.57	30.11	30.11	-17.91%	6,086,636
May 12, 2026	37.14	37.92	36.59	36.68	36.68	-2.11%	1,787,738
May 11, 2026	39.59	39.88	37.36	37.47	37.47	-5.74%	1,589,655
May 8, 2026	40.81	40.86	39.67	39.75	39.75	-1.36%	1,021,709
May 7, 2026	41.61	41.76	40.05	40.30	40.30	-1.95%	841,401
May 6, 2026	41.38	41.59	40.68	41.10	41.10	1.88%	517,073
May 5, 2026	39.86	40.34	39.73	40.34	40.34	2.20%	507,630
May 4, 2026	39.95	40.63	39.07	39.47	39.47	-1.67%	942,598
May 1, 2026	41.29	41.48	40.08	40.14	40.14	-2.97%	1,112,518
Apr 30, 2026	40.17	41.72	40.11	41.37	41.37	3.58%	998,479
Apr 29, 2026	40.48	41.00	39.45	39.94	39.94	-1.96%	1,967,993
Apr 28, 2026	40.53	40.80	39.75	40.74	40.74	0.59%	993,732
Apr 27, 2026	41.13	41.67	40.20	40.50	40.50	-1.32%	836,045
Apr 24, 2026	40.73	41.15	40.11	41.04	41.04	1.01%	1,373,272
Apr 23, 2026	40.22	41.00	39.98	40.63	40.63	0.15%	1,369,820