Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	34.93	35.85	34.30	35.72	35.72	3.24%	1,492,150
Feb 23, 2026	36.50	36.56	34.50	34.60	34.60	-5.77%	1,467,311
Feb 20, 2026	35.89	36.80	35.62	36.72	36.72	1.63%	938,171
Feb 19, 2026	37.34	37.34	35.89	36.13	36.13	-1.82%	894,635
Feb 18, 2026	36.42	37.37	36.23	36.80	36.80	1.04%	879,727
Feb 17, 2026	35.75	36.53	35.44	36.42	36.42	1.65%	705,729
Feb 13, 2026	35.50	36.47	35.50	35.83	35.83	0.73%	729,215
Feb 12, 2026	37.03	37.26	35.31	35.57	35.57	-2.28%	918,557
Feb 11, 2026	36.68	36.99	35.97	36.40	36.40	1.25%	1,788,627
Feb 10, 2026	36.29	36.66	35.89	35.95	35.95	-	1,551,706
Feb 9, 2026	36.58	36.75	35.85	35.95	35.95	-1.18%	1,331,942
Feb 6, 2026	35.44	36.54	35.10	36.38	36.38	4.60%	2,096,480
Feb 5, 2026	35.56	36.50	34.02	34.78	34.78	-3.66%	1,615,575
Feb 4, 2026	35.74	36.93	35.16	36.10	36.10	0.36%	833,917
Feb 3, 2026	35.52	36.09	34.76	35.97	35.97	1.61%	820,513