NYSE : REZI
Resideo Technologies, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 19.03 USD (Nov 2, 2026, 9:41 AM EST) · Market cap 2.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Resideo Technologies, Inc. (REZI) closed at 19.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.95 | 19.55 | 18.75 | 19.25 | 1,495,450 | +2.78% |
| 2026-10-30 | 18.61 | 18.947 | 18.44 | 18.73 | 1,181,585 | -0.37% |
| 2026-10-29 | 18.26 | 18.985 | 18.26 | 18.8 | 1,282,156 | +2.68% |
| 2026-10-28 | 18.46 | 18.46 | 18.01 | 18.31 | 1,005,145 | +0.11% |
| 2026-10-27 | 18.08 | 18.39 | 17.718 | 18.29 | 1,533,304 | +2.58% |
| 2026-10-26 | 17.88 | 18.15 | 17.22 | 17.83 | 1,358,902 | -0.17% |
| 2026-10-23 | 17.6 | 17.86 | 17.335 | 17.86 | 1,027,973 | +0.39% |
| 2026-10-22 | 17.38 | 17.82 | 17.255 | 17.79 | 1,036,777 | +1.77% |
| 2026-10-21 | 17.17 | 17.59 | 17.05 | 17.48 | 1,239,796 | +2.40% |
| 2026-10-20 | 16.61 | 17.25 | 16.48 | 17.07 | 1,650,825 | +2.83% |
| 2026-10-19 | 16.6 | 16.875 | 16.34 | 16.6 | 966,864 | +0.85% |
| 2026-10-16 | 16.6 | 16.93 | 16.34 | 16.46 | 1,368,115 | -0.72% |
| 2026-10-15 | 16.38 | 16.68 | 16.16 | 16.58 | 1,385,083 | +2.28% |
| 2026-10-14 | 16.41 | 16.59 | 15.9 | 16.21 | 2,002,087 | -2.41% |
| 2026-10-13 | 16.5 | 16.8 | 16.33 | 16.61 | 2,278,509 | -0.12% |
| 2026-10-12 | 16.93 | 17.142 | 16.62 | 16.63 | 2,287,489 | -2.58% |
| 2026-10-09 | 17.26 | 17.29 | 16.91 | 17.07 | 1,556,862 | -0.76% |
| 2026-10-08 | 17.35 | 17.59 | 16.785 | 17.2 | 4,343,638 | -2.05% |
| 2026-10-07 | 18.48 | 18.48 | 17.22 | 17.56 | 4,184,789 | -7.19% |
| 2026-10-06 | 18.69 | 19 | 18.455 | 18.92 | 1,144,966 | +1.94% |
| 2026-10-05 | 18.4 | 18.71 | 18.01 | 18.56 | 1,788,339 | +1.14% |
| 2026-10-02 | 18.61 | 18.835 | 18.34 | 18.35 | 1,364,402 | +0.99% |
| 2026-10-01 | 18.16 | 18.41 | 17.51 | 18.17 | 2,197,744 | +0.11% |
| 2026-09-30 | 18.18 | 18.35 | 17.73 | 18.15 | 1,973,706 | +0.17% |
| 2026-09-29 | 18.28 | 18.41 | 18.015 | 18.12 | 1,449,012 | -0.55% |
| 2026-09-28 | 18.08 | 18.48 | 17.96 | 18.22 | 1,236,973 | -0.27% |
| 2026-09-25 | 18.5 | 18.78 | 18.25 | 18.27 | 1,255,127 | -0.16% |
| 2026-09-24 | 18.45 | 18.65 | 18.14 | 18.3 | 1,446,124 | -2.03% |
| 2026-09-23 | 18.75 | 18.93 | 18.445 | 18.68 | 1,490,467 | -1.06% |
| 2026-09-22 | 19.16 | 19.16 | 18.7 | 18.88 | 1,061,904 | +0.37% |
| 2026-09-21 | 18.67 | 19.22 | 18.48 | 18.81 | 1,830,421 | +2.40% |
| 2026-09-18 | 18.36 | 18.635 | 18.175 | 18.37 | 6,995,845 | -0.81% |
| 2026-09-17 | 19.1 | 19.226 | 18.455 | 18.52 | 1,655,610 | -0.80% |
| 2026-09-16 | 18.82 | 19.084 | 18.5 | 18.67 | 2,493,929 | -0.21% |
| 2026-09-15 | 19.16 | 19.3 | 18.56 | 18.71 | 2,845,670 | -3.71% |
| 2026-09-14 | 19.1 | 19.57 | 18.9 | 19.43 | 2,096,192 | +1.67% |
| 2026-09-11 | 19.11 | 19.21 | 18.77 | 19.11 | 1,726,702 | +1.49% |
| 2026-09-10 | 18.58 | 19.42 | 18.5 | 18.83 | 1,819,791 | -0.26% |
| 2026-09-09 | 19.48 | 19.72 | 18.82 | 18.88 | 2,137,235 | -3.87% |
| 2026-09-08 | 19.8 | 19.87 | 19.34 | 19.64 | 2,133,675 | -1.21% |
| 2026-09-04 | 19.53 | 20.04 | 19.43 | 19.88 | 1,391,564 | +1.79% |
| 2026-09-03 | 19.5 | 19.649 | 19.039 | 19.53 | 1,678,651 | +0.72% |
| 2026-09-02 | 19.41 | 19.58 | 19.13 | 19.39 | 2,226,473 | +0.78% |
| 2026-09-01 | 19.52 | 19.56 | 18.86 | 19.24 | 2,404,423 | -0.62% |
| 2026-08-31 | 19.49 | 19.605 | 19.25 | 19.36 | 1,952,295 | -1.38% |
| 2026-08-28 | 20.02 | 20.397 | 19.47 | 19.63 | 1,781,119 | -1.75% |
| 2026-08-27 | 19.89 | 20.04 | 19.55 | 19.98 | 1,598,028 | +0.55% |
| 2026-08-26 | 20.01 | 20.09 | 19.59 | 19.87 | 1,955,274 | -0.30% |
| 2026-08-25 | 19.65 | 19.97 | 18.96 | 19.93 | 2,315,987 | +3.37% |
| 2026-08-24 | 20.38 | 20.63 | 19.27 | 19.28 | 3,380,308 | -4.88% |
| 2026-08-21 | 20.08 | 20.36 | 19.91 | 20.27 | 2,070,712 | +1.20% |
| 2026-08-20 | 21.11 | 21.175 | 19.84 | 20.03 | 3,208,350 | -7.01% |
| 2026-08-19 | 21.1 | 22.13 | 21.1 | 21.54 | 2,884,006 | +2.47% |
| 2026-08-18 | 20.73 | 21.34 | 20.47 | 21.02 | 3,414,771 | +1.84% |
| 2026-08-17 | 20.83 | 21.63 | 20.37 | 20.64 | 4,035,542 | +0.68% |
| 2026-08-14 | 20.56 | 21.05 | 20.1 | 20.5 | 4,649,888 | +0.20% |
| 2026-08-13 | 22.25 | 22.59 | 20.33 | 20.46 | 7,868,468 | -20.42% |
| 2026-08-12 | 24.44 | 26.08 | 23.31 | 25.71 | 3,535,793 | +6.06% |
| 2026-08-11 | 24.53 | 24.56 | 23.54 | 24.24 | 1,755,617 | +0.12% |
| 2026-08-10 | 25.61 | 25.925 | 24.03 | 24.21 | 1,580,058 | -7.17% |
| 2026-08-07 | 25.7 | 26.21 | 25.46 | 26.08 | 1,396,799 | +0.04% |
| 2026-08-06 | 26.32 | 26.69 | 25.9 | 26.07 | 1,661,903 | -0.65% |
| 2026-08-05 | 26.29 | 26.63 | 25.79 | 26.24 | 1,605,307 | +0.27% |
| 2026-08-04 | 26 | 27.35 | 25.5 | 26.17 | 3,422,791 | +3.85% |
| 2026-08-03 | 34.97 | 36.44 | 34.77 | 36.23 | 1,242,106 | +5.63% |
| 2026-07-31 | 35.12 | 35.68 | 33.31 | 34.3 | 1,414,395 | -1.21% |
| 2026-07-30 | 36.24 | 36.6 | 34.62 | 34.72 | 1,161,156 | -2.66% |
| 2026-07-29 | 36.27 | 36.35 | 34.685 | 35.67 | 1,899,565 | -2.67% |
| 2026-07-28 | 35.36 | 36.69 | 35.15 | 36.65 | 1,271,321 | +4.00% |
| 2026-07-27 | 35.06 | 35.32 | 34.285 | 35.24 | 1,204,206 | +2.03% |
| 2026-07-24 | 34.25 | 35.53 | 33.96 | 34.54 | 1,461,070 | +1.44% |
| 2026-07-23 | 33.75 | 34.33 | 33.39 | 34.05 | 1,893,626 | -0.12% |
| 2026-07-22 | 34.46 | 35 | 33.66 | 34.09 | 1,176,868 | -1.56% |
| 2026-07-21 | 35.64 | 36.095 | 34.55 | 34.63 | 1,381,030 | -2.53% |
| 2026-07-20 | 35.68 | 36.2 | 34.66 | 35.53 | 1,293,372 | -0.84% |
| 2026-07-17 | 35.85 | 38.14 | 35.51 | 35.83 | 3,185,256 | -3.11% |
| 2026-07-16 | 35.35 | 37.17 | 35.35 | 36.98 | 2,120,311 | +4.20% |
| 2026-07-15 | 37.04 | 37.2 | 35.02 | 35.49 | 2,386,222 | -3.72% |
| 2026-07-14 | 35.91 | 37.395 | 35.2 | 36.86 | 2,444,682 | +4.12% |
| 2026-07-13 | 34.89 | 36.19 | 33.643 | 35.4 | 2,477,805 | +4.30% |
| 2026-07-10 | 30.95 | 34.04 | 30.8 | 33.94 | 3,202,484 | +9.34% |
| 2026-07-09 | 32.01 | 32.354 | 30.795 | 31.04 | 1,454,350 | -2.27% |
| 2026-07-08 | 32.77 | 32.77 | 31.35 | 31.76 | 1,738,503 | -2.07% |
| 2026-07-07 | 32.08 | 33.045 | 31.215 | 32.43 | 1,555,457 | +1.06% |
| 2026-07-06 | 30.88 | 32.12 | 30.765 | 32.09 | 906,003 | +4.66% |
| 2026-07-02 | 31.13 | 32.03 | 29.98 | 30.66 | 952,987 | -1.48% |
| 2026-07-01 | 31.76 | 32.31 | 30.78 | 31.12 | 1,199,150 | +0.06% |
| 2026-06-30 | 30.21 | 31.16 | 29.92 | 31.1 | 1,069,832 | +2.98% |
| 2026-06-29 | 30.5 | 30.815 | 29.9 | 30.2 | 1,486,481 | -2.45% |
| 2026-06-26 | 31.95 | 32.32 | 30.78 | 30.96 | 5,331,954 | -4.27% |
| 2026-06-25 | 32.28 | 32.98 | 31.84 | 32.34 | 876,686 | +1.47% |
| 2026-06-24 | 30.75 | 32.28 | 30.54 | 31.87 | 924,274 | +4.32% |
| 2026-06-23 | 30.51 | 30.9 | 30.24 | 30.55 | 710,518 | -1.86% |
| 2026-06-22 | 31.62 | 32.11 | 31.03 | 31.13 | 869,749 | -2.44% |
| 2026-06-18 | 30.82 | 31.91 | 30.82 | 31.91 | 1,946,022 | +4.93% |
| 2026-06-17 | 32.03 | 32.7 | 30.37 | 30.41 | 1,207,951 | -5.71% |
| 2026-06-16 | 32 | 33.14 | 31.98 | 32.25 | 1,291,969 | +1.99% |
| 2026-06-15 | 32.48 | 33.2 | 31.49 | 31.62 | 1,169,575 | -0.13% |
| 2026-06-12 | 31.64 | 32.075 | 31.19 | 31.66 | 748,021 | +1.57% |
| 2026-06-11 | 30.52 | 31.19 | 29.45 | 31.17 | 1,062,520 | +3.83% |
| 2026-06-10 | 30.72 | 30.87 | 29.85 | 30.02 | 1,046,891 | -3.04% |
| 2026-06-09 | 30.61 | 31.58 | 29.98 | 30.96 | 947,799 | +2.99% |
| 2026-06-08 | 31.11 | 31.6 | 29.97 | 30.06 | 1,243,467 | -3.68% |
| 2026-06-05 | 30.6 | 33.1 | 30.405 | 31.21 | 2,011,980 | +3.24% |
| 2026-06-04 | 30.09 | 30.3 | 29.64 | 30.23 | 976,847 | +1.61% |
| 2026-06-03 | 30.59 | 30.66 | 29.69 | 29.75 | 1,058,455 | -4.22% |
| 2026-06-02 | 30.57 | 31.3 | 30.37 | 31.06 | 855,022 | +1.34% |
| 2026-06-01 | 30.77 | 31.025 | 29.805 | 30.65 | 1,322,727 | -1.98% |
| 2026-05-29 | 31.44 | 31.67 | 30.91 | 31.27 | 1,344,082 | -0.22% |
| 2026-05-28 | 30.1 | 31.41 | 29.865 | 31.34 | 1,291,472 | +2.38% |
| 2026-05-27 | 30.4 | 31.56 | 30.12 | 30.61 | 1,609,870 | +2.31% |
| 2026-05-26 | 29 | 30.21 | 28.885 | 29.92 | 1,269,255 | +4.03% |
| 2026-05-22 | 29.36 | 29.36 | 28.33 | 28.76 | 1,001,821 | -0.86% |
| 2026-05-21 | 28.5 | 29.08 | 27.83 | 29.01 | 1,136,118 | +0.28% |
| 2026-05-20 | 27.15 | 28.98 | 27.04 | 28.93 | 1,838,303 | +7.99% |
| 2026-05-19 | 27.69 | 27.78 | 26.72 | 26.79 | 1,499,013 | -5.17% |
| 2026-05-18 | 28.4 | 29 | 28.06 | 28.25 | 1,787,598 | -0.35% |
| 2026-05-15 | 29.98 | 30.21 | 28.23 | 28.35 | 1,916,549 | -5.75% |
| 2026-05-14 | 30.27 | 31.315 | 29.97 | 30.08 | 2,776,639 | -0.10% |
| 2026-05-13 | 31.77 | 32.44 | 29.57 | 30.11 | 6,086,636 | -17.91% |