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 $698.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $680.43, while $1000 invested 1 year ago would be worth $596.18. This corresponds to total returns of -30.1%, -31.96%, -40.38%, respectively, with annualized returns of -4.46%, -7.41%, -40.38%.

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
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
July 06, 2026	30.88	32.09	32.09	32.12	30.77	905,998
July 02, 2026	31.13	30.66	30.66	32.03	29.98	952,586
July 01, 2026	31.76	31.12	31.12	32.31	30.78	1.2M
June 30, 2026	30.21	31.1	31.1	31.16	29.92	1.07M
June 29, 2026	30.5	30.2	30.2	30.82	29.9	1.49M
June 26, 2026	31.95	30.96	30.96	32.32	30.78	5.33M
June 25, 2026	32.28	32.34	32.34	32.98	31.84	876,681
June 24, 2026	30.75	31.87	31.87	32.28	30.54	924,159
June 23, 2026	30.51	30.55	30.55	30.9	30.24	710,517
June 22, 2026	31.62	31.13	31.13	32.11	31.03	869,482
June 18, 2026	30.82	31.91	31.91	31.91	30.82	1.95M
June 17, 2026	32.03	30.41	30.41	32.7	30.37	1.21M
June 16, 2026	32	32.25	32.25	33.14	31.98	1.29M
June 15, 2026	32.48	31.62	31.62	33.2	31.49	1.17M
June 12, 2026	31.64	31.66	31.66	32.08	31.19	748,021
June 11, 2026	30.52	31.17	31.17	31.19	29.45	1.06M
June 10, 2026	30.72	30.02	30.02	30.87	29.85	1.05M
June 09, 2026	30.61	30.96	30.96	31.58	29.98	947,799
June 08, 2026	31.11	30.06	30.06	31.6	29.97	1.24M
June 05, 2026	30.6	31.21	31.21	33.08	30.41	1.67M
June 04, 2026	30.09	30.23	30.23	30.3	29.64	976,847
June 03, 2026	30.59	29.75	29.75	30.66	29.69	1.03M
June 02, 2026	30.57	31.06	31.06	31.3	30.37	854,972
June 01, 2026	30.77	30.65	30.65	31.03	29.81	1.45M
May 29, 2026	31.44	31.27	31.27	31.67	30.91	1.34M
May 28, 2026	30.3	31.34	31.34	31.41	29.87	1.26M