Resideo Technologies, Inc. (REZI) NYSE

Currency In USD

REZI Historical Return

If you invested $1000 in Resideo Technologies, Inc. (REZI) since IPO date, it would be worth $618.45 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $713.97, while $1000 invested 1 year ago would be worth $420.42. This corresponds to total returns of -38.16%, -28.6%, -57.96%, respectively, with annualized returns of -5.85%, -6.51%, -57.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REZI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	18.18	18.15	18.15	18.35	17.73	2.01M
September 29, 2026	18.28	18.12	18.12	18.41	18.02	1.45M
September 28, 2026	18.08	18.22	18.22	18.48	17.96	1.24M
September 25, 2026	18.5	18.27	18.27	18.78	18.25	1.26M
September 24, 2026	18.45	18.3	18.3	18.65	18.14	1.45M
September 23, 2026	18.75	18.68	18.68	18.93	18.45	1.5M
September 22, 2026	19.16	18.88	18.88	19.16	18.7	1.07M
September 21, 2026	18.67	18.81	18.81	19.22	18.48	2.22M
September 18, 2026	18.36	18.37	18.37	18.64	18.18	7.04M
September 17, 2026	19.1	18.52	18.52	19.23	18.45	1.66M
September 16, 2026	18.82	18.67	18.67	19.08	18.5	2.49M
September 15, 2026	19.16	18.71	18.71	19.3	18.56	2.85M
September 11, 2026	19.11	19.11	19.11	19.21	18.77	2.02M
September 10, 2026	18.58	18.83	18.83	19.42	18.5	1.99M
September 09, 2026	19.48	18.88	18.88	19.72	18.82	2.21M
September 08, 2026	19.8	19.64	19.64	19.87	19.34	2.17M
September 04, 2026	19.53	19.88	19.88	20.04	19.43	1.39M
September 03, 2026	19.5	19.53	19.53	19.65	19.04	1.68M
September 02, 2026	19.41	19.39	19.39	19.58	19.13	2.23M
September 01, 2026	19.52	19.24	19.24	19.56	18.86	2.4M
August 31, 2026	19.49	19.36	19.36	19.61	19.25	1.96M
August 28, 2026	20.02	19.63	19.63	20.4	19.47	1.78M
August 27, 2026	19.89	19.98	19.98	20.04	19.55	1.6M
August 26, 2026	20.01	19.87	19.87	20.09	19.59	1.97M
August 25, 2026	19.65	19.93	19.93	19.97	18.96	2.32M
August 24, 2026	20.38	19.28	19.28	20.63	19.27	3.38M
August 21, 2026	20.08	20.27	20.27	20.36	19.91	2.07M
August 20, 2026	21.11	20.03	20.03	21.18	19.84	3.21M
August 19, 2026	21.1	21.54	21.54	22.13	21.1	2.88M
August 18, 2026	20.73	21.02	21.02	21.34	20.47	3.42M
August 17, 2026	20.83	20.64	20.64	21.63	20.37	4.04M
August 14, 2026	20.56	20.5	20.5	21.05	20.1	4.65M
August 13, 2026	22.25	20.46	20.46	22.59	20.33	7.88M
August 12, 2026	24.44	25.71	25.71	26.08	23.31	3.56M
August 11, 2026	24.53	24.24	24.24	24.56	23.54	1.76M
August 10, 2026	25.61	24.21	24.21	25.93	24.03	1.58M
August 07, 2026	25.7	26.08	26.08	26.21	25.46	1.4M
August 06, 2026	26.32	26.07	26.07	26.69	25.9	1.66M
August 05, 2026	26.29	26.24	26.24	26.63	25.79	1.62M
August 04, 2026	26	26.17	26.17	27.35	25.5	3.41M
August 03, 2026	34.97	36.23	36.23	36.44	34.77	1.23M
July 31, 2026	35.12	34.3	34.3	35.68	33.31	1.41M
July 30, 2026	36.24	34.72	34.72	36.6	34.62	1.14M
July 29, 2026	36.27	35.67	35.67	36.35	34.69	1.61M
July 28, 2026	35.36	36.65	36.65	36.69	35.15	1.27M
July 27, 2026	35.06	35.24	35.24	35.32	34.28	1.2M
July 24, 2026	34.25	34.54	34.54	35.53	33.96	1.46M
July 23, 2026	33.75	34.05	34.05	34.33	33.39	1.89M
July 22, 2026	34.46	34.09	34.09	35	33.66	1.18M
July 21, 2026	35.64	34.63	34.63	36.1	34.55	1.38M
July 20, 2026	35.68	35.53	35.53	36.2	34.66	1.29M
July 17, 2026	35.85	35.83	35.83	38.14	35.51	3.19M
July 16, 2026	35.35	36.98	36.98	37.17	35.35	2.1M
July 15, 2026	37.04	35.49	35.49	37.2	35.02	2.39M
July 14, 2026	35.91	36.86	36.86	37.4	35.2	2.44M
July 13, 2026	34.89	35.4	35.4	36.19	33.64	2.48M
July 10, 2026	30.95	33.94	33.94	34.04	30.8	3.2M
July 09, 2026	32.01	31.04	31.04	32.35	30.8	1.39M
July 08, 2026	32.77	31.76	31.76	32.77	31.35	1.74M
July 07, 2026	32.08	32.43	32.43	33.05	31.22	1.56M