Resideo Technologies, Inc. - REZI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	35.75	35.62	35.62	35.87	35.46	350,000
December 23, 2025	35.69	35.64	35.64	35.8	35.13	818,200
December 22, 2025	35.31	35.77	35.77	36.26	35.31	672,142
December 19, 2025	34.47	35.72	35.72	35.83	34.47	4.72M
December 18, 2025	35.3	34.6	34.6	35.59	34.53	1.01M
December 17, 2025	36.13	34.57	34.57	36.5	34.35	888,805
December 16, 2025	36.16	36.11	36.11	36.62	35.85	1.13M
December 15, 2025	36.4	35.97	35.97	36.96	35.96	1.27M
December 12, 2025	36.24	36.19	36.19	36.49	35.36	2.48M
December 11, 2025	35.37	36.25	36.25	36.61	35.14	1.44M
December 10, 2025	33.5	35.35	35.35	35.62	33.3	1.81M
December 09, 2025	33.61	33.57	33.57	36.19	33.48	2.42M
December 08, 2025	34.3	33.73	33.73	34.51	33.62	969,600
December 05, 2025	34.31	33.81	33.81	34.59	33.66	1.11M
December 04, 2025	34.39	34.25	34.25	35	34.14	1.37M
December 03, 2025	33.53	34.58	34.58	34.73	33.34	1.44M
December 02, 2025	34.19	33.72	33.72	34.49	33.39	2.1M
December 01, 2025	32.6	33.89	33.89	34.09	32.31	2.15M
November 28, 2025	33.24	32.99	32.99	33.24	32.67	685,002
November 26, 2025	31.8	33.02	33.02	33.57	31.54	2.5M
November 25, 2025	31.43	31.81	31.81	32.15	31.32	1.6M
November 24, 2025	29.75	31.27	31.27	31.58	29.65	2.01M
November 21, 2025	28.83	29.84	29.84	29.93	28.66	1.79M
November 20, 2025	29.73	28.83	28.83	30.01	28.66	1.96M
November 19, 2025	29.65	29.11	29.11	30.08	28.77	1.56M
November 18, 2025	29.57	29.51	29.51	30.31	29.08	1.84M
November 17, 2025	32.81	30.12	30.12	33.03	29.82	2.7M
November 14, 2025	31.18	33.01	33.01	33.03	31.14	3.18M
November 13, 2025	31.58	31.18	31.18	32.3	30.94	3.02M
November 12, 2025	31.16	31.8	31.8	32.52	31.05	3.3M
November 11, 2025	30.4	30.39	30.39	30.99	30.23	2.37M
November 10, 2025	31.45	30.62	30.62	31.49	30.26	3.47M
November 07, 2025	30.57	31.09	31.09	31.46	29.77	2.83M
November 06, 2025	31	31.31	31.31	32.46	29.21	6.87M
November 05, 2025	41.53	41.06	41.06	42.49	40.85	2.32M
November 04, 2025	41.95	41.43	41.43	42.41	41.42	1.45M
November 03, 2025	42.78	42.77	42.77	43.04	42.3	1.89M
October 31, 2025	43.53	42.8	42.8	43.64	42.74	1.74M
October 30, 2025	43.33	43.53	43.53	44.18	43.16	1.16M
October 29, 2025	43.58	43.68	43.68	44.76	43.18	1.33M
October 28, 2025	43.8	43.8	43.8	43.96	43.11	1.08M
October 27, 2025	44.97	43.99	43.99	45.29	43.95	1.22M
October 24, 2025	44.11	44.5	44.5	45.13	43.82	1.45M
October 23, 2025	41.71	43.47	43.47	43.84	41.11	1.4M
October 22, 2025	42.6	41.5	41.5	42.63	40.74	1.1M
October 21, 2025	41.35	42.7	42.7	42.99	41.04	1.53M
October 20, 2025	41.18	41.49	41.49	41.63	40.83	763,539
October 17, 2025	41.18	40.67	40.67	41.57	40.49	920,848
October 16, 2025	41.86	41.41	41.41	42.28	41.24	807,552
October 15, 2025	42.12	41.79	41.79	42.31	41.19	1.06M
October 14, 2025	39.85	41.66	41.66	42.13	39.36	1.97M
October 13, 2025	40.94	40.38	40.38	41.24	40.24	1.08M
October 10, 2025	42	40.14	40.14	42.33	39.96	1.09M
October 09, 2025	42.37	42.13	42.13	42.51	41.75	754,316
October 08, 2025	41.86	42.44	42.44	42.49	41.72	979,799
October 07, 2025	42.79	41.68	41.68	43.14	41.45	1.61M
October 06, 2025	43.72	42.86	42.86	43.96	42.86	969,012
October 03, 2025	42.96	43.11	43.11	43.77	42.8	1.26M
October 02, 2025	43.03	43.12	43.12	43.24	42.44	1.23M
October 01, 2025	42.75	42.66	42.66	43.22	42.13	1.6M

Resideo Technologies, Inc. (REZI) NYSE