REZI - RESIDEO TECHNOLOGIES, INC.
39.97
-0.310 -0.776%
Share volume: 1,280,213
Last Updated: 04-20-2026
Wholesale/Wholesale – Hardware, Plumbing & Heating Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$40.28
-0.31
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $39.90 | $39.90 | $40.45 | $40.45 | $39.82 | $39.82 | $39.97 | $39.97 | 1,280,213 | $1,280,213.00 |
| 04-17-2026 | $40.25 | $40.25 | $40.83 | $40.83 | $39.73 | $39.73 | $40.28 | $40.28 | 1,440,418 | $1,440,418.00 |
| 04-16-2026 | $39.59 | $39.59 | $40.00 | $40.00 | $38.83 | $38.83 | $39.23 | $39.23 | 2,514,315 | $2,514,315.00 |
| 04-15-2026 | $39.20 | $39.20 | $40.25 | $40.25 | $38.91 | $38.91 | $39.81 | $39.81 | 1,753,022 | $1,753,022.00 |
| 04-14-2026 | $38.53 | $38.53 | $39.71 | $39.71 | $37.99 | $37.99 | $39.28 | $39.28 | 1,878,565 | $1,878,565.00 |
| 04-13-2026 | $37.22 | $37.22 | $38.28 | $38.28 | $37.02 | $37.02 | $38.23 | $38.23 | 988,410 | $988,410.00 |
| 04-10-2026 | $38.08 | $38.08 | $38.24 | $38.24 | $37.49 | $37.49 | $37.65 | $37.65 | 681,739 | $681,739.00 |
| 04-09-2026 | $36.36 | $36.36 | $37.95 | $37.95 | $35.98 | $35.98 | $37.82 | $37.82 | 1,028,433 | $1,028,433.00 |
| 04-08-2026 | $37.47 | $37.47 | $38.00 | $38.00 | $36.23 | $36.23 | $36.60 | $36.60 | 1,211,817 | $1,211,817.00 |
| 04-07-2026 | $35.36 | $35.36 | $35.36 | $35.36 | $34.25 | $34.25 | $35.03 | $35.03 | 607,800 | $607,800.00 |