Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	41.38	41.59	40.68	41.10	41.10	1.88%	515,815
May 5, 2026	39.86	40.34	39.73	40.34	40.34	2.20%	500,243
May 4, 2026	39.95	40.63	39.07	39.47	39.47	-1.67%	934,103
May 1, 2026	41.29	41.48	40.08	40.14	40.14	-2.97%	1,090,294
Apr 30, 2026	40.17	41.72	40.11	41.37	41.37	3.58%	968,854
Apr 29, 2026	40.48	41.00	39.45	39.94	39.94	-1.96%	1,943,446
Apr 28, 2026	40.53	40.80	39.75	40.74	40.74	0.59%	946,899
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%	1,339,465
Apr 23, 2026	40.22	41.00	39.98	40.63	40.63	0.15%	1,369,261
Apr 22, 2026	40.68	40.97	40.45	40.57	40.57	0.72%	947,278
Apr 21, 2026	40.02	40.55	39.55	40.28	40.28	0.78%	1,168,508
Apr 20, 2026	39.90	40.45	39.82	39.97	39.97	-0.77%	1,280,213
Apr 17, 2026	40.25	40.83	39.73	40.28	40.28	2.68%	1,440,408
Apr 16, 2026	39.59	40.00	38.83	39.23	39.23	-1.46%	2,514,176
Apr 15, 2026	39.20	40.25	38.91	39.81	39.81	1.35%	1,752,855
Apr 14, 2026	38.53	39.71	37.99	39.28	39.28	2.75%	1,877,184
Apr 13, 2026	37.22	38.28	37.02	38.23	38.23	1.54%	988,404
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%	1,027,907
Apr 8, 2026	37.47	38.00	36.23	36.60	36.60	4.48%	1,211,706
Apr 7, 2026	35.36	35.36	34.25	35.03	35.03	0.49%	607,695
Apr 6, 2026	34.70	35.00	34.30	34.86	34.86	0.64%	366,951
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%	910,664
Mar 27, 2026	34.01	34.20	33.11	33.31	33.31	-3.08%	793,454
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%	534,534
Mar 24, 2026	34.33	35.57	34.28	35.21	35.21	1.47%	745,450
Mar 23, 2026	34.00	35.27	33.79	34.70	34.70	5.82%	1,834,718
Mar 20, 2026	33.64	33.92	32.24	32.79	32.79	-2.53%	2,714,536
Mar 19, 2026	33.12	34.09	32.63	33.64	33.64	0.12%	820,945
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
Mar 16, 2026	34.06	34.70	33.87	34.04	34.04	1.43%	949,839
Mar 13, 2026	33.39	34.39	32.91	33.56	33.56	0.03%	957,578
Mar 12, 2026	33.70	34.27	33.32	33.55	33.55	-3.48%	1,058,506
Mar 11, 2026	34.86	35.17	34.00	34.76	34.76	0.03%	1,107,617
Mar 10, 2026	35.40	35.80	34.46	34.75	34.75	-1.86%	1,081,397
Mar 9, 2026	32.89	35.48	32.18	35.41	35.41	4.42%	2,192,339
Mar 6, 2026	35.48	35.48	33.49	33.91	33.91	-5.67%	1,573,816
Mar 5, 2026	36.57	37.30	35.25	35.95	35.95	-3.52%	1,534,639
Mar 4, 2026	37.78	37.78	36.76	37.26	37.26	-0.05%	1,202,131
Mar 3, 2026	36.87	37.89	35.01	37.28	37.28	-2.64%	1,332,027
Mar 2, 2026	38.12	38.78	37.66	38.29	38.29	-1.06%	1,135,919
Feb 27, 2026	39.55	39.96	38.21	38.70	38.70	-4.40%	1,951,181
Feb 26, 2026	40.71	40.79	39.35	40.48	40.48	-0.93%	2,080,523
Feb 25, 2026	40.37	42.95	39.25	40.86	40.86	14.39%	3,412,756