Get the Stockscreener App
29.92
4.03%
1.16
Pre-market:
30.05
0.13
+0.43%
Resideo Technologies Inc Stock (REZI) Price History
The historical daily chart and data for Resideo Technologies Inc stock (REZI), show that the latest closing stock price as of May 26, 2026, is $29.92.
- Resideo Technologies Inc all-time high stock price is $45.29, occurred on October 27, 2025.
- The lowest Resideo Technologies Inc stock price recorded was $3.7242 on April 03, 2020. Since then, Resideo Technologies Inc's stock price has risen over 703.39% to $29.92 now.
- The 52-week high stock price for REZI is $45.29, representing a 51.37% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for REZI is $20.21, indicating a -32.45% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Resideo Technologies Inc (REZI) stock in the beginning of 2025 was $26.31. The stock closed the year at $16.45, a loss of over -37.48% for the year.
The table below shows more information about REZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $30.21 | $28.89 | $1.32 | 1,268,699.0 | +4.03% |
| May 22, 2026 | $29.36 | $28.33 | $1.03 | 1,001,821.0 | -0.86% |
| May 21, 2026 | $29.08 | $27.83 | $1.25 | 1,136,068.0 | +0.28% |
| May 20, 2026 | $28.98 | $27.04 | $1.94 | 1,838,064.0 | +7.99% |
| May 19, 2026 | $27.78 | $26.72 | $1.06 | 1,498,976.0 | -5.17% |
| May 18, 2026 | $29.00 | $28.06 | $0.94 | 1,787,594.0 | -0.35% |
| May 15, 2026 | $30.21 | $28.23 | $1.98 | 1,916,245.0 | -5.75% |
| May 14, 2026 | $31.32 | $29.97 | $1.35 | 2,776,513.0 | -0.10% |
| May 13, 2026 | $32.44 | $29.57 | $2.87 | 6,082,331.0 | -17.91% |
| May 12, 2026 | $37.92 | $36.59 | $1.33 | 1,771,875.0 | -2.11% |
| May 11, 2026 | $39.88 | $37.36 | $2.52 | 1,497,378.0 | -5.74% |
| May 08, 2026 | $40.85 | $39.67 | $1.18 | 1,010,293.0 | -1.36% |
| May 07, 2026 | $41.76 | $40.05 | $1.71 | 830,839.0 | -1.95% |
| May 06, 2026 | $41.59 | $40.68 | $0.91 | 515,906.0 | +1.88% |
| May 05, 2026 | $40.34 | $39.73 | $0.61 | 500,243.0 | +2.20% |
| May 04, 2026 | $40.63 | $39.07 | $1.56 | 934,103.0 | -1.67% |
| May 01, 2026 | $41.48 | $40.08 | $1.40 | 1,093,400.0 | -2.97% |
| Apr 30, 2026 | $41.72 | $40.10 | $1.62 | 968,889.0 | +3.58% |
| Apr 29, 2026 | $41.00 | $39.45 | $1.55 | 1,943,446.0 | -1.96% |
| Apr 28, 2026 | $40.80 | $39.75 | $1.05 | 993,732.0 | +0.59% |
Resideo Technologies Inc Stock (REZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Resideo Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Resideo Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Resideo Technologies Inc Stock (REZI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $41.76 | $26.72 | $15.04 | 28,729,047.0 | -27.68% |
| Apr, 2026 | $41.72 | $32.58 | $9.14 | 25,127,880.0 | +22.72% |
| Mar, 2026 | $38.77 | $32.18 | $6.59 | 25,855,278.0 | -12.89% |
| Feb, 2026 | $42.95 | $33.94 | $9.02 | 26,685,446.0 | +12.96% |
| Jan, 2026 | $39.16 | $33.22 | $5.94 | 27,369,195.0 | -2.45% |
Resideo Technologies Inc Stock (REZI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.96 | $32.31 | $4.65 | 29,727,593.0 | +7.27% |
| Nov, 2025 | $43.04 | $28.66 | $14.38 | 46,625,477.0 | -22.92% |
| Oct, 2025 | $45.29 | $39.36 | $5.93 | 28,055,170.0 | -0.88% |
| Sep, 2025 | $43.20 | $33.06 | $10.13 | 46,322,424.0 | +26.81% |
| Aug, 2025 | $34.89 | $25.10 | $9.79 | 42,930,939.0 | +24.73% |
| Jul, 2025 | $29.40 | $21.81 | $7.59 | 27,680,368.0 | +23.75% |
| Jun, 2025 | $22.68 | $20.21 | $2.47 | 21,755,933.0 | +6.57% |
| May, 2025 | $21.70 | $16.73 | $4.97 | 21,312,740.0 | +23.36% |
| Apr, 2025 | $18.66 | $14.18 | $4.48 | 27,584,778.0 | -5.20% |
| Mar, 2025 | $20.20 | $16.88 | $3.32 | 24,153,471.0 | -7.86% |
| Feb, 2025 | $22.31 | $18.63 | $3.68 | 17,146,233.0 | -14.70% |
| Jan, 2025 | $23.78 | $21.65 | $2.13 | 12,108,445.0 | -2.30% |
Resideo Technologies Inc Stock (REZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.86 | $23.02 | $4.84 | 22,303,240.0 | -14.53% |
| Nov, 2024 | $28.28 | $19.78 | $8.50 | 20,177,467.0 | +38.18% |
| Oct, 2024 | $21.81 | $19.10 | $2.71 | 12,610,276.0 | -2.33% |
| Sep, 2024 | $20.37 | $17.56 | $2.81 | 23,741,326.0 | -0.10% |
| Aug, 2024 | $22.89 | $17.43 | $5.46 | 20,375,300.0 | -11.27% |
| Jul, 2024 | $23.43 | $18.73 | $4.70 | 12,240,130.0 | +16.16% |
| Jun, 2024 | $21.94 | $19.18 | $2.76 | 13,355,231.0 | -9.44% |
| May, 2024 | $22.25 | $19.16 | $3.09 | 14,264,539.0 | +10.60% |
| Apr, 2024 | $22.56 | $19.06 | $3.50 | 15,327,052.0 | -12.89% |
| Mar, 2024 | $23.21 | $21.89 | $1.32 | 26,928,105.0 | +0.40% |
| Feb, 2024 | $22.78 | $16.53 | $6.25 | 19,842,173.0 | +33.15% |
| Jan, 2024 | $18.79 | $16.36 | $2.43 | 14,180,205.0 | -10.89% |
2.15%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):