REZI - RESIDEO TECHNOLOGIES, INC.
33.91
-2.040 -6.016%
Share volume: 1,573,698
Last Updated: 03-06-2026
Wholesale/Wholesale – Hardware, Plumbing & Heating Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$35.95
-2.04
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $35.48 | $35.48 | $35.48 | $35.48 | $33.49 | $33.49 | $33.91 | $33.91 | 1,573,698 | $1,573,698.00 |
| 03-05-2026 | $36.57 | $36.57 | $37.30 | $37.30 | $35.25 | $35.25 | $35.95 | $35.95 | 1,534,654 | $1,534,654.00 |
| 03-04-2026 | $37.78 | $37.78 | $37.78 | $37.78 | $36.76 | $36.76 | $37.26 | $37.26 | 1,228,916 | $1,228,916.00 |
| 03-03-2026 | $36.87 | $36.87 | $37.89 | $37.89 | $35.01 | $35.01 | $37.28 | $37.28 | 1,350,552 | $1,350,552.00 |
| 03-02-2026 | $38.12 | $38.12 | $38.78 | $38.78 | $37.66 | $37.66 | $38.29 | $38.29 | 1,135,920 | $1,135,920.00 |
| 02-27-2026 | $39.55 | $39.55 | $39.96 | $39.96 | $38.21 | $38.21 | $38.70 | $38.70 | 1,976,985 | $1,976,985.00 |
| 02-26-2026 | $40.71 | $40.71 | $40.79 | $40.79 | $39.35 | $39.35 | $40.48 | $40.48 | 2,105,258 | $2,105,258.00 |
| 02-25-2026 | $40.37 | $40.37 | $42.95 | $42.95 | $39.25 | $39.25 | $40.86 | $40.86 | 3,457,596 | $3,457,596.00 |
| 02-24-2026 | $34.93 | $34.93 | $35.85 | $35.85 | $34.30 | $34.30 | $35.72 | $35.72 | 1,539,103 | $1,539,103.00 |
| 02-23-2026 | $36.50 | $36.50 | $36.56 | $36.56 | $34.50 | $34.50 | $34.60 | $34.60 | 1,478,159 | $1,478,159.00 |