Resideo Technologies, Inc. REZI
NYSE · United States · Distribution Services
$18.17+0.02 (+0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.17 | +0.11% | $18.16 | $18.41 | $17.51 | 2.20M |
| 2026-09-30 | $18.15 | +0.17% | $18.18 | $18.35 | $17.73 | 2.01M |
| 2026-09-29 | $18.12 | -0.55% | $18.28 | $18.41 | $18.02 | 1.48M |
| 2026-09-28 | $18.22 | -0.27% | $18.08 | $18.48 | $17.96 | 1.28M |
| 2026-09-25 | $18.27 | -0.16% | $18.50 | $18.78 | $18.25 | 1.33M |
| 2026-09-24 | $18.30 | -2.03% | $18.45 | $18.65 | $18.14 | 1.45M |
| 2026-09-23 | $18.68 | -1.06% | $18.75 | $18.93 | $18.45 | 1.50M |
| 2026-09-22 | $18.88 | +0.37% | $19.16 | $19.16 | $18.70 | 1.07M |
| 2026-09-21 | $18.81 | +2.40% | $18.67 | $19.22 | $18.48 | 2.22M |
| 2026-09-18 | $18.37 | -0.81% | $18.36 | $18.64 | $18.18 | 7.04M |
| 2026-09-17 | $18.52 | -0.80% | $19.10 | $19.23 | $18.46 | 1.66M |
| 2026-09-16 | $18.67 | -0.21% | $18.82 | $19.08 | $18.50 | 2.49M |
| 2026-09-15 | $18.71 | -3.71% | $19.16 | $19.30 | $18.56 | 2.85M |
| 2026-09-14 | $19.43 | +1.67% | $19.10 | $19.57 | $18.90 | 2.10M |
| 2026-09-11 | $19.11 | +1.49% | $19.11 | $19.21 | $18.77 | 2.02M |
| 2026-09-10 | $18.83 | -0.26% | $18.58 | $19.42 | $18.50 | 1.99M |
| 2026-09-09 | $18.88 | -3.87% | $19.48 | $19.72 | $18.82 | 2.21M |
| 2026-09-08 | $19.64 | -1.21% | $19.80 | $19.87 | $19.34 | 2.17M |
| 2026-09-04 | $19.88 | +1.79% | $19.53 | $20.04 | $19.43 | 1.39M |
| 2026-09-03 | $19.53 | +0.72% | $19.50 | $19.65 | $19.04 | 1.70M |
| 2026-09-02 | $19.39 | +0.78% | $19.41 | $19.58 | $19.13 | 2.23M |
| 2026-09-01 | $19.24 | -0.62% | $19.52 | $19.56 | $18.86 | 2.41M |
| 2026-08-31 | $19.36 | -1.38% | $19.49 | $19.61 | $19.25 | 1.97M |
| 2026-08-28 | $19.63 | -1.75% | $20.02 | $20.40 | $19.47 | 1.78M |
| 2026-08-27 | $19.98 | +0.55% | $19.89 | $20.04 | $19.55 | 1.60M |
| 2026-08-26 | $19.87 | -0.30% | $20.01 | $20.09 | $19.59 | 1.97M |
| 2026-08-25 | $19.93 | +3.37% | $19.65 | $19.97 | $18.96 | 2.32M |
| 2026-08-24 | $19.28 | -4.88% | $20.38 | $20.63 | $19.27 | 3.38M |
| 2026-08-21 | $20.27 | +1.20% | $20.08 | $20.36 | $19.91 | 2.07M |
| 2026-08-20 | $20.03 | -7.01% | $21.11 | $21.18 | $19.84 | 3.21M |
| 2026-08-19 | $21.54 | +2.47% | $21.10 | $22.13 | $21.10 | 2.88M |
| 2026-08-18 | $21.02 | +1.84% | $20.73 | $21.34 | $20.47 | 3.42M |
| 2026-08-17 | $20.64 | +0.68% | $20.83 | $21.63 | $20.37 | 4.04M |
| 2026-08-14 | $20.50 | +0.20% | $20.56 | $21.05 | $20.10 | 4.66M |
| 2026-08-13 | $20.46 | -20.42% | $22.25 | $22.59 | $20.33 | 7.89M |
| 2026-08-12 | $25.71 | +6.06% | $24.44 | $26.08 | $23.31 | 3.57M |
| 2026-08-11 | $24.24 | +0.12% | $24.53 | $24.56 | $23.54 | 1.76M |
| 2026-08-10 | $24.21 | -7.17% | $25.61 | $25.93 | $24.03 | 1.58M |
| 2026-08-07 | $26.08 | +0.04% | $25.70 | $26.21 | $25.46 | 1.40M |
| 2026-08-06 | $26.07 | -0.65% | $26.32 | $26.69 | $25.90 | 1.66M |
| 2026-08-05 | $26.24 | +0.27% | $26.29 | $26.63 | $25.79 | 1.62M |
| 2026-08-04 | $26.17 | +3.80% | $26.00 | $27.35 | $25.50 | 3.42M |
| 2026-08-03 | $25.21 | +5.63% | $24.34 | $25.36 | $24.20 | 1.78M |
| 2026-07-31 | $23.87 | -1.21% | $24.44 | $24.83 | $23.18 | 2.03M |
| 2026-07-30 | $24.16 | -2.66% | $25.22 | $25.47 | $24.09 | 1.67M |
| 2026-07-29 | $24.82 | -2.67% | $25.24 | $25.30 | $24.14 | 2.73M |
| 2026-07-28 | $25.50 | +4.00% | $24.61 | $25.53 | $24.46 | 1.83M |
| 2026-07-27 | $24.52 | +2.03% | $24.40 | $24.58 | $23.86 | 1.73M |
| 2026-07-24 | $24.04 | +1.44% | $23.83 | $24.73 | $23.63 | 2.10M |
| 2026-07-23 | $23.70 | -0.12% | $23.49 | $23.89 | $23.24 | 2.72M |
| 2026-07-22 | $23.72 | -1.56% | $23.98 | $24.36 | $23.42 | 1.69M |
| 2026-07-21 | $24.10 | -2.53% | $24.80 | $25.12 | $24.04 | 1.98M |
| 2026-07-20 | $24.73 | -0.84% | $24.83 | $25.19 | $24.12 | 1.86M |
| 2026-07-17 | $24.93 | -3.11% | $24.95 | $26.54 | $24.71 | 4.58M |
| 2026-07-16 | $25.73 | +4.20% | $24.60 | $25.87 | $24.60 | 3.05M |
| 2026-07-15 | $24.70 | -3.72% | $25.78 | $25.89 | $24.37 | 3.43M |
| 2026-07-14 | $25.65 | +4.12% | $24.99 | $26.03 | $24.50 | 3.51M |
| 2026-07-13 | $24.63 | +4.30% | $24.28 | $25.18 | $23.41 | 3.56M |
| 2026-07-10 | $23.62 | +9.34% | $21.54 | $23.69 | $21.43 | 4.60M |
| 2026-07-09 | $21.60 | -2.27% | $22.28 | $22.51 | $21.43 | 2.09M |
| 2026-07-08 | $22.10 | -2.07% | $22.80 | $22.80 | $21.82 | 2.50M |
| 2026-07-07 | $22.57 | +1.06% | $22.32 | $23.00 | $21.73 | 2.24M |
| 2026-07-06 | $22.33 | +4.66% | $21.49 | $22.35 | $21.41 | 1.30M |
| 2026-07-02 | $21.34 | -1.48% | $21.66 | $22.29 | $20.86 | 1.37M |
| 2026-07-01 | $21.66 | +0.06% | $22.10 | $22.48 | $21.42 | 1.72M |
| 2026-06-30 | $21.64 | +2.98% | $21.02 | $21.68 | $20.82 | 1.54M |
| 2026-06-29 | $21.02 | -2.45% | $21.22 | $21.45 | $20.81 | 2.14M |
| 2026-06-26 | $21.54 | -4.27% | $22.23 | $22.49 | $21.42 | 7.66M |
| 2026-06-25 | $22.51 | +1.47% | $22.46 | $22.95 | $22.16 | 1.26M |
| 2026-06-24 | $22.18 | +4.32% | $21.40 | $22.46 | $21.25 | 1.33M |
| 2026-06-23 | $21.26 | -1.86% | $21.23 | $21.50 | $21.04 | 1.02M |
| 2026-06-22 | $21.66 | -2.44% | $22.00 | $22.35 | $21.59 | 1.25M |
| 2026-06-18 | $22.21 | +4.93% | $21.45 | $22.21 | $21.45 | 2.80M |
| 2026-06-17 | $21.16 | -5.71% | $22.29 | $22.76 | $21.13 | 1.74M |
| 2026-06-16 | $22.44 | +1.99% | $22.27 | $23.06 | $22.25 | 1.86M |
| 2026-06-15 | $22.00 | -0.13% | $22.60 | $23.10 | $21.91 | 1.68M |
| 2026-06-12 | $22.03 | +1.57% | $22.02 | $22.32 | $21.70 | 1.07M |
| 2026-06-11 | $21.69 | +3.83% | $21.24 | $21.70 | $20.49 | 1.53M |
| 2026-06-10 | $20.89 | -3.04% | $21.38 | $21.48 | $20.77 | 1.50M |
| 2026-06-09 | $21.54 | +2.99% | $21.30 | $21.98 | $20.86 | 1.36M |
| 2026-06-08 | $20.92 | -3.68% | $21.65 | $21.99 | $20.86 | 1.79M |
| 2026-06-05 | $21.72 | +3.24% | $21.29 | $23.03 | $21.16 | 2.89M |
| 2026-06-04 | $21.04 | +1.61% | $20.94 | $21.09 | $20.63 | 1.40M |
| 2026-06-03 | $20.70 | -4.22% | $21.29 | $21.34 | $20.66 | 1.52M |
| 2026-06-02 | $21.61 | +1.34% | $21.27 | $21.78 | $21.13 | 1.23M |
| 2026-06-01 | $21.33 | -1.98% | $21.41 | $21.59 | $20.74 | 1.90M |
| 2026-05-29 | $21.76 | -0.22% | $21.88 | $22.04 | $21.51 | 1.93M |
| 2026-05-28 | $21.81 | +2.38% | $20.95 | $21.86 | $20.79 | 1.86M |
| 2026-05-27 | $21.30 | +2.31% | $21.16 | $21.96 | $20.96 | 2.31M |
| 2026-05-26 | $20.82 | +4.03% | $20.18 | $21.02 | $20.10 | 1.82M |