REZI - RESIDEO TECHNOLOGIES, INC.
36.68
-0.790 -2.154%
Share volume: 1,730,061
Last Updated: 05-12-2026
Wholesale/Wholesale – Hardware, Plumbing & Heating Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$37.47
-0.79
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $37.14 | $37.14 | $37.92 | $37.92 | $36.59 | $36.59 | $36.68 | $36.68 | 1,730,061 | $1,730,061.00 |
| 05-11-2026 | $39.59 | $39.59 | $39.88 | $39.88 | $37.36 | $37.36 | $37.47 | $37.47 | 1,589,655 | $1,589,655.00 |
| 05-08-2026 | $40.81 | $40.81 | $40.86 | $40.86 | $39.67 | $39.67 | $39.75 | $39.75 | 1,021,709 | $1,021,709.00 |
| 05-07-2026 | $41.61 | $41.61 | $41.76 | $41.76 | $40.05 | $40.05 | $40.30 | $40.30 | 841,401 | $841,401.00 |
| 05-06-2026 | $41.38 | $41.38 | $41.59 | $41.59 | $40.68 | $40.68 | $41.10 | $41.10 | 517,073 | $517,073.00 |
| 05-05-2026 | $39.86 | $39.86 | $40.34 | $40.34 | $39.73 | $39.73 | $40.34 | $40.34 | 507,630 | $507,630.00 |
| 05-04-2026 | $39.95 | $39.95 | $40.63 | $40.63 | $39.07 | $39.07 | $39.47 | $39.47 | 942,598 | $942,598.00 |
| 05-01-2026 | $41.29 | $41.29 | $41.48 | $41.48 | $40.08 | $40.08 | $40.14 | $40.14 | 1,112,518 | $1,112,518.00 |
| 04-30-2026 | $40.17 | $40.17 | $41.72 | $41.72 | $40.11 | $40.11 | $41.37 | $41.37 | 998,479 | $998,479.00 |
| 04-29-2026 | $40.48 | $40.48 | $41.00 | $41.00 | $39.45 | $39.45 | $39.94 | $39.94 | 1,967,993 | $1,967,993.00 |