Resideo Technologies, Inc. (REZI) NYSE

30.96

+0.305(+1.00%)

Updated at June 02 01:11PM

Currency In USD

REZI Historical Return

If you invested $1000 in Resideo Technologies, Inc. (REZI) since IPO date, it would be worth $1,067.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,011.6, while $1000 invested 1 year ago would be worth $1,503.4. This corresponds to total returns of 6.74%, 1.16%, 50.34%, respectively, with annualized returns of 0.86%, 0.23%, 50.34%.

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
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
May 27, 2026	30.4	30.61	30.61	31.56	30.12	1.57M
May 26, 2026	29	29.92	29.92	30.21	28.89	1.27M
May 22, 2026	29.36	28.76	28.76	29.36	28.33	193,254
May 21, 2026	28.5	29.01	29.01	29.08	27.83	1.14M
May 20, 2026	27.15	28.93	28.93	28.98	27.04	1.84M
May 19, 2026	27.34	26.79	26.79	27.78	26.72	1.19M
May 18, 2026	28.4	28.25	28.25	29	28.06	1.79M
May 15, 2026	29.98	28.35	28.35	30.21	28.23	1.92M
May 14, 2026	30.27	30.08	30.08	31.32	29.98	2.38M
May 13, 2026	31.77	30.11	30.11	32.44	29.57	6.08M
May 12, 2026	37.14	36.68	36.68	37.92	36.59	1.77M
May 11, 2026	39.59	37.47	37.47	39.88	37.36	1.5M
May 08, 2026	40.81	39.75	39.75	40.85	39.67	1.01M
May 07, 2026	41.61	40.3	40.3	41.76	40.05	830,843
May 06, 2026	41.38	41.1	41.1	41.59	40.68	515,816
May 05, 2026	39.86	40.34	40.34	40.34	39.73	500,243
May 04, 2026	39.95	39.47	39.47	40.63	39.07	934,103
May 01, 2026	41.29	40.14	40.14	41.48	40.08	1.09M
April 30, 2026	40.17	41.37	41.37	41.72	40.1	968,854
April 29, 2026	40.48	39.94	39.94	41	39.45	1.94M
April 28, 2026	40.53	40.74	40.74	40.8	39.75	993,532
April 27, 2026	41.13	40.5	40.5	41.67	40.2	771,473
April 24, 2026	40.73	41.04	41.04	41.15	40.11	1.34M
April 23, 2026	40.22	40.63	40.63	41	39.98	1.37M
April 22, 2026	40.68	40.57	40.57	40.97	40.45	947,278
April 21, 2026	40.02	40.28	40.28	40.55	39.55	1.19M
April 20, 2026	39.9	39.97	39.97	40.45	39.82	1.28M
April 17, 2026	40.25	40.28	40.28	40.83	39.73	1.44M
April 16, 2026	39.59	39.23	39.23	40	38.83	2.51M
April 15, 2026	39.2	39.81	39.81	40.25	38.91	1.75M
April 14, 2026	38.53	39.28	39.28	39.71	37.99	1.88M
April 13, 2026	37.22	38.23	38.23	38.28	37.02	988,404
April 10, 2026	38.08	37.65	37.65	38.24	37.49	681,739
April 09, 2026	36.36	37.82	37.82	37.95	35.98	1.03M
April 08, 2026	37.47	36.6	36.6	38	36.23	1.21M
April 07, 2026	35.36	35.03	35.03	35.36	34.25	607,800
April 06, 2026	34.7	34.86	34.86	35	34.3	366,974
April 02, 2026	33.06	34.64	34.64	34.89	32.58	669,608
April 01, 2026	34.22	34.45	34.45	34.81	33.85	896,642
March 31, 2026	33.47	33.71	33.71	34.32	32.9	962,514
March 30, 2026	33.59	32.63	32.63	33.88	32.45	910,668
March 27, 2026	34.01	33.31	33.31	34.2	33.11	793,454
March 26, 2026	35.12	34.37	34.37	35.41	33.9	794,173
March 25, 2026	35.67	35.63	35.63	36.06	35.02	561,407
March 24, 2026	34.33	35.21	35.21	35.56	34.29	470,203
March 23, 2026	34	34.7	34.7	35.27	33.79	1.83M
March 20, 2026	33.64	32.79	32.79	33.92	32.24	2.74M
March 19, 2026	33.12	33.64	33.64	34.06	32.63	578,690
March 18, 2026	34.06	33.6	33.6	34.44	33.55	937,473
March 17, 2026	34.52	34.24	34.24	34.89	34.03	755,495
March 16, 2026	34.06	34.04	34.04	34.7	33.87	850,148
March 13, 2026	33.39	33.56	33.56	34.39	32.91	957,578
March 12, 2026	33.7	33.55	33.55	34.27	33.32	1.06M
March 11, 2026	34.86	34.76	34.76	35.17	34	1.11M
March 10, 2026	35.4	34.75	34.75	35.8	34.46	1.08M
March 09, 2026	32.89	35.41	35.41	35.48	32.18	2.19M
March 06, 2026	35.48	33.91	33.91	35.48	33.49	1.57M