REZI - RESIDEO TECHNOLOGIES, INC.
33.31
-1.060 -3.182%
Share volume: 793,476
Last Updated: 03-27-2026
Wholesale/Wholesale – Hardware, Plumbing & Heating Equipment:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$34.37
-1.06
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $34.01 | $34.01 | $34.20 | $34.20 | $33.11 | $33.11 | $33.31 | $33.31 | 793,476 | $783,932.00 |
| 03-26-2026 | $35.12 | $35.12 | $35.41 | $35.41 | $33.90 | $33.90 | $34.37 | $34.37 | 794,184 | $794,184.00 |
| 03-25-2026 | $35.67 | $35.67 | $36.06 | $36.06 | $35.02 | $35.02 | $35.63 | $35.63 | 561,407 | $561,407.00 |
| 03-24-2026 | $34.33 | $34.33 | $35.57 | $35.57 | $34.28 | $34.28 | $35.21 | $35.21 | 745,451 | $745,451.00 |
| 03-23-2026 | $34.00 | $34.00 | $35.27 | $35.27 | $33.79 | $33.79 | $34.70 | $34.70 | 1,835,297 | $1,835,297.00 |
| 03-20-2026 | $33.64 | $33.64 | $33.92 | $33.92 | $32.24 | $32.24 | $32.79 | $32.79 | 2,737,201 | $2,737,201.00 |
| 03-19-2026 | $33.12 | $33.12 | $34.09 | $34.09 | $32.63 | $32.63 | $33.64 | $33.64 | 832,917 | $832,917.00 |
| 03-18-2026 | $34.06 | $34.06 | $34.44 | $34.44 | $33.55 | $33.55 | $33.60 | $33.60 | 937,473 | $937,473.00 |
| 03-17-2026 | $34.52 | $34.52 | $34.89 | $34.89 | $34.04 | $34.04 | $34.24 | $34.24 | 755,495 | $755,495.00 |
| 03-16-2026 | $34.06 | $34.06 | $34.70 | $34.70 | $33.87 | $33.87 | $34.04 | $34.04 | 949,839 | $949,839.00 |