Resideo Technologies, Inc. Common Stock (NY:REZI)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	33.47	34.32	32.90	33.71	962,515	+1.08(+3.31%)
Mar 30, 2026	33.59	33.88	32.45	32.63	910,669	-0.68(-2.04%)
Mar 27, 2026	34.01	34.20	33.11	33.31	793,477	-1.06(-3.08%)
Mar 26, 2026	35.12	35.41	33.90	34.37	794,185	-1.26(-3.54%)
Mar 25, 2026	35.67	36.06	35.02	35.63	561,408	+0.42(+1.19%)
Mar 24, 2026	34.33	35.56	34.28	35.21	745,452	+0.51(+1.47%)
Mar 23, 2026	34.00	35.27	33.79	34.70	1,835,297	+1.91(+5.82%)
Mar 20, 2026	33.64	33.92	32.24	32.79	2,737,511	-0.85(-2.53%)
Mar 19, 2026	33.12	34.09	32.62	33.64	832,919	+0.04(+0.12%)
Mar 18, 2026	34.06	34.44	33.55	33.60	937,474	-0.64(-1.87%)
Mar 17, 2026	34.52	34.89	34.03	34.24	755,495	+0.20(+0.59%)
Mar 16, 2026	34.06	34.70	33.87	34.04	949,839	+0.48(+1.43%)
Mar 13, 2026	33.39	34.39	32.91	33.56	957,578	+0.01(+0.03%)
Mar 12, 2026	33.70	34.27	33.32	33.55	1,058,507	-1.21(-3.48%)
Mar 11, 2026	34.86	35.16	34.00	34.76	1,107,618	+0.01(+0.03%)
Mar 10, 2026	35.40	35.80	34.46	34.75	1,081,398	-0.66(-1.86%)
Mar 09, 2026	32.89	35.48	32.18	35.41	2,192,340	+1.50(+4.42%)
Mar 06, 2026	35.48	35.48	33.49	33.91	1,574,216	-2.04(-5.67%)
Mar 05, 2026	36.57	37.30	35.25	35.95	1,534,641	-1.31(-3.52%)
Mar 04, 2026	37.78	37.78	36.76	37.26	1,228,913	-0.02(-0.05%)
Mar 03, 2026	36.87	37.89	35.01	37.28	1,350,550	-1.01(-2.64%)
Mar 02, 2026	38.12	38.77	37.66	38.29	1,135,820	-0.41(-1.06%)
Feb 27, 2026	39.55	39.96	38.21	38.70	1,976,986	-1.78(-4.40%)
Feb 26, 2026	40.71	40.79	39.35	40.48	2,105,258	-0.38(-0.93%)
Feb 25, 2026	40.37	42.95	39.25	40.86	3,457,591	+5.14(+14.39%)
Feb 24, 2026	34.93	35.85	34.30	35.72	1,537,991	+1.12(+3.24%)
Feb 23, 2026	36.50	36.56	34.50	34.60	1,477,139	-2.12(-5.77%)
Feb 20, 2026	35.89	36.80	35.62	36.72	945,319	+0.59(+1.63%)
Feb 19, 2026	37.34	37.34	35.89	36.13	935,932	-0.67(-1.82%)
Feb 18, 2026	36.42	37.37	36.23	36.80	879,727	+0.38(+1.04%)
Feb 17, 2026	35.75	36.52	35.44	36.42	705,729	+0.59(+1.65%)
Feb 13, 2026	35.50	36.47	35.50	35.83	818,355	+0.26(+0.73%)
Feb 12, 2026	37.03	37.26	35.31	35.57	918,557	-0.83(-2.28%)
Feb 11, 2026	36.68	36.98	35.97	36.40	1,788,627	+0.45(+1.25%)
Feb 10, 2026	36.29	36.66	35.89	35.95	1,604,965	+0.00(+0.00%)
Feb 09, 2026	36.58	36.75	35.85	35.95	1,332,218	-0.43(-1.18%)
Feb 06, 2026	35.44	36.54	35.10	36.38	2,096,480	+1.60(+4.60%)
Feb 05, 2026	35.56	36.45	34.02	34.78	1,619,172	-1.32(-3.66%)
Feb 04, 2026	35.74	36.93	35.16	36.10	833,917	+0.13(+0.36%)
Feb 03, 2026	35.52	36.09	34.76	35.97	1,405,224	+0.57(+1.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.