Resideo Technologies, Inc. (REZI)

NYSE: REZI · Real-Time Price · USD

18.88

+0.05 (0.27%)

At close: Sep 11, 2026, 4:00 PM EDT

19.11

+0.23 (1.22%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.11	19.21	18.77	19.11	19.11	1.49%	1,726,702
Sep 10, 2026	18.58	19.42	18.50	18.83	18.83	-0.26%	1,819,791
Sep 9, 2026	19.48	19.72	18.82	18.88	18.88	-3.87%	2,137,235
Sep 8, 2026	19.80	19.87	19.34	19.64	19.64	-1.21%	2,133,675
Sep 4, 2026	19.53	20.04	19.43	19.88	19.88	1.79%	1,391,564
Sep 3, 2026	19.50	19.65	19.04	19.53	19.53	0.72%	1,678,651
Sep 2, 2026	19.41	19.58	19.13	19.39	19.39	0.78%	2,226,473
Sep 1, 2026	19.52	19.56	18.86	19.24	19.24	-0.62%	2,404,423
Aug 31, 2026	19.49	19.61	19.25	19.36	19.36	-1.38%	1,952,295
Aug 28, 2026	20.02	20.40	19.47	19.63	19.63	-1.75%	1,781,119
Aug 27, 2026	19.89	20.04	19.55	19.98	19.98	0.55%	1,598,028
Aug 26, 2026	20.01	20.09	19.59	19.87	19.87	-0.30%	1,955,274
Aug 25, 2026	19.65	19.97	18.96	19.93	19.93	3.37%	2,315,987
Aug 24, 2026	20.38	20.63	19.27	19.28	19.28	-4.88%	3,380,308
Aug 21, 2026	20.08	20.36	19.91	20.27	20.27	1.20%	2,070,712
Aug 20, 2026	21.11	21.18	19.84	20.03	20.03	-7.01%	3,208,350
Aug 19, 2026	21.10	22.13	21.10	21.54	21.54	2.47%	2,884,006
Aug 18, 2026	20.73	21.34	20.47	21.02	21.02	1.84%	3,414,771
Aug 17, 2026	20.83	21.63	20.37	20.64	20.64	0.68%	4,035,542
Aug 14, 2026	20.56	21.05	20.10	20.50	20.50	0.20%	4,649,888
Aug 13, 2026	22.25	22.59	20.33	20.46	20.46	-20.42%	7,868,468
Aug 12, 2026	24.44	26.08	23.31	25.71	25.71	6.06%	3,535,793
Aug 11, 2026	24.53	24.56	23.54	24.24	24.24	0.12%	1,755,617
Aug 10, 2026	25.61	25.93	24.03	24.21	24.21	-7.17%	1,580,058
Aug 7, 2026	25.70	26.21	25.46	26.08	26.08	0.04%	1,396,799
Aug 6, 2026	26.32	26.69	25.90	26.07	26.07	-0.65%	1,661,903
Aug 5, 2026	26.29	26.63	25.79	26.24	26.24	0.27%	1,605,307
Aug 4, 2026	26.00	27.35	25.50	26.17	26.17	3.85%	3,422,791
Aug 3, 2026	34.97	36.44	34.77	36.23	25.20	5.63%	1,242,106
Jul 31, 2026	35.12	35.68	33.31	34.30	23.86	-1.21%	1,414,395
Jul 30, 2026	36.24	36.60	34.62	34.72	24.15	-2.66%	1,161,156
Jul 29, 2026	36.27	36.35	34.69	35.67	24.81	-2.67%	1,899,565
Jul 28, 2026	35.36	36.69	35.15	36.65	25.49	4.00%	1,271,321
Jul 27, 2026	35.06	35.32	34.29	35.24	24.51	2.03%	1,204,206
Jul 24, 2026	34.25	35.53	33.96	34.54	24.02	1.44%	1,461,070
Jul 23, 2026	33.75	34.33	33.39	34.05	23.68	-0.12%	1,893,626
Jul 22, 2026	34.46	35.00	33.66	34.09	23.71	-1.56%	1,176,868
Jul 21, 2026	35.64	36.10	34.55	34.63	24.09	-2.53%	1,381,030
Jul 20, 2026	35.68	36.20	34.66	35.53	24.71	-0.84%	1,293,372
Jul 17, 2026	35.85	38.14	35.51	35.83	24.92	-3.11%	3,185,256
Jul 16, 2026	35.35	37.17	35.35	36.98	25.72	4.20%	2,120,311
Jul 15, 2026	37.04	37.20	35.02	35.49	24.69	-3.72%	2,386,222
Jul 14, 2026	35.91	37.40	35.20	36.86	25.64	4.12%	2,444,682
Jul 13, 2026	34.89	36.19	33.64	35.40	24.62	4.30%	2,477,805
Jul 10, 2026	30.95	34.04	30.80	33.94	23.61	9.34%	3,202,484
Jul 9, 2026	32.01	32.35	30.80	31.04	21.59	-2.27%	1,454,350
Jul 8, 2026	32.77	32.77	31.35	31.76	22.09	-2.07%	1,738,503
Jul 7, 2026	32.08	33.05	31.22	32.43	22.56	1.06%	1,555,457
Jul 6, 2026	30.88	32.12	30.77	32.09	22.32	4.66%	906,003
Jul 2, 2026	31.13	32.03	29.98	30.66	21.33	-1.48%	952,987