Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.40	31.56	30.12	30.35	-	1.44%	563,774
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
Apr 22, 2026	40.68	40.97	40.45	40.57	40.57	0.72%	956,254
Apr 21, 2026	40.02	40.55	39.55	40.28	40.28	0.78%	1,188,948
Apr 20, 2026	39.90	40.45	39.82	39.97	39.97	-0.77%	1,361,428
Apr 17, 2026	40.25	40.83	39.73	40.28	40.28	2.68%	1,440,418
Apr 16, 2026	39.59	40.00	38.83	39.23	39.23	-1.46%	2,514,315
Apr 15, 2026	39.20	40.25	38.91	39.81	39.81	1.35%	1,753,022
Apr 14, 2026	38.53	39.71	37.99	39.28	39.28	2.75%	1,878,565
Apr 13, 2026	37.22	38.28	37.02	38.23	38.23	1.54%	988,410
Apr 10, 2026	38.08	38.24	37.49	37.65	37.65	-0.45%	681,739
Apr 9, 2026	36.36	37.95	35.98	37.82	37.82	3.33%	1,028,433
Apr 8, 2026	37.47	38.00	36.23	36.60	36.60	4.48%	1,211,817
Apr 7, 2026	35.36	35.36	34.25	35.03	35.03	0.49%	607,800
Apr 6, 2026	34.70	35.00	34.30	34.86	34.86	0.64%	367,125
Apr 2, 2026	33.06	34.89	32.58	34.64	34.64	0.55%	938,654
Apr 1, 2026	34.22	34.81	33.85	34.45	34.45	2.20%	896,645
Mar 31, 2026	33.47	34.32	32.90	33.71	33.71	3.31%	962,514
Mar 30, 2026	33.59	33.88	32.45	32.63	32.63	-2.04%	910,688
Mar 27, 2026	34.01	34.20	33.11	33.31	33.31	-3.08%	793,476
Mar 26, 2026	35.12	35.41	33.90	34.37	34.37	-3.54%	794,184
Mar 25, 2026	35.67	36.06	35.02	35.63	35.63	1.19%	561,407
Mar 24, 2026	34.33	35.57	34.28	35.21	35.21	1.47%	745,451
Mar 23, 2026	34.00	35.27	33.79	34.70	34.70	5.82%	1,835,297
Mar 20, 2026	33.64	33.92	32.24	32.79	32.79	-2.53%	2,737,201
Mar 19, 2026	33.12	34.09	32.63	33.64	33.64	0.12%	832,917
Mar 18, 2026	34.06	34.44	33.55	33.60	33.60	-1.87%	937,473
Mar 17, 2026	34.52	34.89	34.04	34.24	34.24	0.59%	755,495