Resideo Technologies, Inc. (REZI)

NYSE: REZI · Real-Time Price · USD

17.48

+0.41 (2.40%)

At close: Oct 21, 2026, 4:00 PM EDT

17.31

-0.17 (-0.97%)

Pre-market: Oct 22, 2026, 4:01 AM EDT

Resideo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	17.17	17.59	17.05	17.48	17.48	2.40%	1,239,797
Oct 20, 2026	16.61	17.25	16.48	17.07	17.07	2.83%	1,650,750
Oct 19, 2026	16.60	16.88	16.34	16.60	16.60	0.85%	966,858
Oct 16, 2026	16.60	16.93	16.34	16.46	16.46	-0.72%	1,368,115
Oct 15, 2026	16.38	16.68	16.16	16.58	16.58	2.28%	1,385,083
Oct 14, 2026	16.41	16.59	15.90	16.21	16.21	-2.41%	2,002,087
Oct 13, 2026	16.50	16.80	16.33	16.61	16.61	-0.12%	2,278,509
Oct 12, 2026	16.93	17.14	16.62	16.63	16.63	-2.58%	2,287,489
Oct 9, 2026	17.26	17.29	16.91	17.07	17.07	-0.76%	1,556,862
Oct 8, 2026	17.35	17.59	16.79	17.20	17.20	-2.05%	4,343,638
Oct 7, 2026	18.48	18.48	17.22	17.56	17.56	-7.19%	4,184,789
Oct 6, 2026	18.69	19.00	18.46	18.92	18.92	1.94%	1,144,966
Oct 5, 2026	18.40	18.71	18.01	18.56	18.56	1.14%	1,788,339
Oct 2, 2026	18.61	18.84	18.34	18.35	18.35	0.99%	1,364,402
Oct 1, 2026	18.16	18.41	17.51	18.17	18.17	0.11%	2,197,744
Sep 30, 2026	18.18	18.35	17.73	18.15	18.15	0.17%	1,973,706
Sep 29, 2026	18.28	18.41	18.02	18.12	18.12	-0.55%	1,449,012
Sep 28, 2026	18.08	18.48	17.96	18.22	18.22	-0.27%	1,236,973
Sep 25, 2026	18.50	18.78	18.25	18.27	18.27	-0.16%	1,255,127
Sep 24, 2026	18.45	18.65	18.14	18.30	18.30	-2.03%	1,446,124
Sep 23, 2026	18.75	18.93	18.45	18.68	18.68	-1.06%	1,490,467
Sep 22, 2026	19.16	19.16	18.70	18.88	18.88	0.37%	1,061,904
Sep 21, 2026	18.67	19.22	18.48	18.81	18.81	2.40%	1,830,421
Sep 18, 2026	18.36	18.64	18.18	18.37	18.37	-0.81%	6,995,845
Sep 17, 2026	19.10	19.23	18.46	18.52	18.52	-0.80%	1,655,610
Sep 16, 2026	18.82	19.08	18.50	18.67	18.67	-0.21%	2,493,929
Sep 15, 2026	19.16	19.30	18.56	18.71	18.71	-3.71%	2,845,670
Sep 14, 2026	19.10	19.57	18.90	19.43	19.43	1.67%	2,096,192
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