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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.89	36.72	36.72	36.8	35.62	945,319
February 19, 2026	37.34	36.13	36.13	37.34	35.89	935,932
February 18, 2026	36.42	36.8	36.8	37.37	36.23	879,727
February 17, 2026	35.75	36.42	36.42	36.53	35.44	705,729
February 13, 2026	35.5	35.83	35.83	36.47	35.5	818,400
February 12, 2026	37.03	35.57	35.57	37.26	35.31	918,600
February 11, 2026	36.68	36.4	36.4	36.99	35.97	1.79M
February 10, 2026	36.29	35.95	35.95	36.66	35.89	1.61M
February 09, 2026	36.58	35.95	35.95	36.75	35.85	1.33M
February 06, 2026	35.44	36.38	36.38	36.54	35.1	2.1M
February 05, 2026	35.56	34.78	34.78	36.49	34.02	1.62M
February 04, 2026	35.74	36.1	36.1	36.93	35.16	833,917
February 03, 2026	35.52	35.97	35.97	36.09	34.76	1.41M
February 02, 2026	34.05	35.4	35.4	35.97	33.94	1.06M
January 30, 2026	33.42	34.26	34.26	34.48	33.42	2.38M
January 29, 2026	33.71	33.65	33.65	34	33.24	1.56M
January 28, 2026	34.06	33.34	33.34	34.17	33.22	2.07M
January 27, 2026	34.7	33.81	33.81	35.44	33.62	3.04M
January 26, 2026	35.91	35.27	35.27	36.41	35.25	936,153
January 23, 2026	36.61	36.11	36.11	36.91	35.52	697,500
January 22, 2026	37.03	37.02	37.02	37.44	36.47	731,938
January 21, 2026	36.23	36.5	36.5	36.92	35.93	1.18M
January 20, 2026	36.83	35.85	35.85	37.76	35.8	1.35M
January 16, 2026	38.09	37.88	37.88	38.42	37.38	782,215
January 15, 2026	38.23	38	38	39.16	37.95	1.45M
January 14, 2026	37.59	37.87	37.87	38.06	36.82	1.08M
January 13, 2026	38.29	37.61	37.61	38.69	37.4	1.46M
January 12, 2026	36.63	38.03	38.03	38.22	36.63	1.79M
January 09, 2026	36.92	37.11	37.11	37.57	36.28	1.17M
January 08, 2026	34.97	36.86	36.86	37.05	34.81	1.23M
January 07, 2026	35.64	34.75	34.75	35.64	34.24	1.25M
January 06, 2026	36.16	35.51	35.51	36.5	34.26	1.45M
January 05, 2026	35.31	36.22	36.22	36.79	35.17	1.23M
January 02, 2026	35.32	35.16	35.16	35.68	35.04	679,632
December 31, 2025	35.38	35.12	35.12	35.63	34.97	933,700
December 30, 2025	35.69	35.39	35.39	35.88	35.33	600,500
December 29, 2025	35.78	35.74	35.74	35.81	35.33	538,722
December 26, 2025	35.47	35.99	35.99	36.15	35.02	571,116
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

Resideo Technologies, Inc. (REZI) NYSE