NYSE - Delayed Quote
USD
Resideo Technologies, Inc. (REZI)
19.59
-0.92
(-4.49%)
At close: November 5 at 4:00:03 PM EST
19.75
+0.16
(+0.82%)
After hours: November 5 at 4:03:28 PM EST
Trade REZI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
20.53
20.73
19.10
19.59
19.59
1,667,700
Nov 4, 2026
20.00
20.78
19.81
20.51
20.51
2,223,600
Nov 3, 2026
19.46
19.47
19.09
19.24
19.24
1,377,100
Nov 2, 2026
18.95
19.55
18.75
19.25
19.25
1,495,500
Oct 30, 2026
18.61
18.95
18.44
18.73
18.73
1,181,600
Oct 29, 2026
18.26
18.99
18.26
18.80
18.80
1,282,200
Oct 28, 2026
18.46
18.46
18.01
18.31
18.31
1,005,100
Oct 27, 2026
18.08
18.39
17.72
18.29
18.29
1,533,300
Oct 26, 2026
17.88
18.15
17.22
17.83
17.83
1,358,900
Oct 23, 2026
17.60
17.86
17.34
17.86
17.86
1,028,000
Oct 22, 2026
17.38
17.82
17.26
17.79
17.79
1,036,800
Oct 21, 2026
17.17
17.59
17.05
17.48
17.48
1,239,800
Oct 20, 2026
16.61
17.25
16.48
17.07
17.07
1,650,800
Oct 19, 2026
16.60
16.88
16.34
16.60
16.60
966,900
Oct 16, 2026
16.60
16.93
16.34
16.46
16.46
1,368,100
Oct 15, 2026
16.38
16.68
16.16
16.58
16.58
1,387,100
Oct 14, 2026
16.41
16.59
15.90
16.21
16.21
2,002,100
Oct 13, 2026
16.50
16.80
16.33
16.61
16.61
2,278,500
Oct 12, 2026
16.93
17.14
16.62
16.63
16.63
2,288,800
Oct 9, 2026
17.26
17.29
16.91
17.07
17.07
1,556,900
Oct 8, 2026
17.35
17.59
16.79
17.20
17.20
4,343,700
Oct 7, 2026
18.48
18.48
17.22
17.56
17.56
4,184,900
Oct 6, 2026
18.69
19.00
18.46
18.92
18.92
1,157,400
Oct 5, 2026
18.40
18.71
18.01
18.56
18.56
1,788,300
Oct 2, 2026
18.61
18.84
18.34
18.35
18.35
1,365,000
Oct 1, 2026
18.16
18.41
17.51
18.17
18.17
2,203,200
Sep 30, 2026
18.18
18.35
17.73
18.15
18.15
2,010,200
Sep 29, 2026
18.28
18.41
18.02
18.12
18.12
1,482,500
Sep 28, 2026
18.08
18.48
17.96
18.22
18.22
1,275,200
Sep 25, 2026
18.50
18.78
18.25
18.27
18.27
1,334,700
Sep 24, 2026
18.45
18.65
18.14
18.30
18.30
1,453,800
Sep 23, 2026
18.75
18.93
18.45
18.68
18.68
1,503,900
Sep 22, 2026
19.16
19.16
18.70
18.88
18.88
1,066,500
Sep 21, 2026
18.67
19.22
18.48
18.81
18.81
2,222,900
Sep 18, 2026
18.36
18.64
18.18
18.37
18.37
7,035,900
Sep 17, 2026
19.10
19.23
18.46
18.52
18.52
1,655,700
Sep 16, 2026
18.82
19.08
18.50
18.67
18.67
2,493,900
Sep 15, 2026
19.16
19.30
18.56
18.71
18.71
2,845,700
Sep 14, 2026
19.10
19.57
18.90
19.43
19.43
2,096,200
Sep 11, 2026
19.11
19.21
18.77
19.11
19.11
2,019,200
Sep 10, 2026
18.58
19.42
18.50
18.83
18.83
1,992,500
Sep 9, 2026
19.48
19.72
18.82
18.88
18.88
2,210,900
Sep 8, 2026
19.80
19.87
19.34
19.64
19.64
2,171,400
Sep 4, 2026
19.53
20.04
19.43
19.88
19.88
1,391,600
Sep 3, 2026
19.50
19.65
19.04
19.53
19.53
1,699,500
Sep 2, 2026
19.41
19.58
19.13
19.39
19.39
2,226,500
Sep 1, 2026
19.52
19.56
18.86
19.24
19.24
2,405,700
Aug 31, 2026
19.49
19.61
19.25
19.36
19.36
1,971,200
Aug 28, 2026
20.02
20.40
19.47
19.63
19.63
1,782,800
Aug 27, 2026
19.89
20.04
19.55
19.98
19.98
1,600,900
Aug 26, 2026
20.01
20.09
19.59
19.87
19.87
1,967,700
Aug 25, 2026
19.65
19.97
18.96
19.93
19.93
2,316,000
Aug 24, 2026
20.38
20.63
19.27
19.28
19.28
3,381,100
Aug 21, 2026
20.08
20.36
19.91
20.27
20.27
2,070,800
Aug 20, 2026
21.11
21.18
19.84
20.03
20.03
3,210,600
Aug 19, 2026
21.10
22.13
21.10
21.54
21.54
2,884,400
Aug 18, 2026
20.73
21.34
20.47
21.02
21.02
3,421,700
Aug 17, 2026
20.83
21.63
20.37
20.64
20.64
4,040,700
Aug 14, 2026
20.56
21.05
20.10
20.50
20.50
4,660,200
Aug 13, 2026
22.25
22.59
20.33
20.46
20.46
7,885,100
Aug 12, 2026
24.44
26.08
23.31
25.71
25.71
3,571,800
Aug 11, 2026
24.53
24.56
23.54
24.24
24.24
1,755,600
Aug 10, 2026
25.61
25.93
24.03
24.21
24.21
1,580,500
Aug 7, 2026
25.70
26.21
25.46
26.08
26.08
1,396,800
Aug 6, 2026
26.32
26.69
25.90
26.07
26.07
1,661,900
Aug 5, 2026
26.29
26.63
25.79
26.24
26.24
1,624,000
Aug 4, 2026
1437:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
26.00
27.35
25.50
26.17
26.17
3,422,600
Aug 3, 2026
24.34
25.36
24.20
25.21
25.21
1,784,610
Jul 31, 2026
24.44
24.83
23.18
23.87
23.87
2,032,493
Jul 30, 2026
25.22
25.47
24.09
24.16
24.16
1,668,644
Jul 29, 2026
25.24
25.30
24.14
24.82
24.82
2,729,725
Jul 28, 2026
24.61
25.53
24.46
25.50
25.50
1,826,858
Jul 27, 2026
24.40
24.58
23.86
24.52
24.52
1,730,435
Jul 24, 2026
23.83
24.73
23.63
24.04
24.04
2,099,601
Jul 23, 2026
23.49
23.89
23.24
23.70
23.70
2,721,103
Jul 22, 2026
23.98
24.36
23.42
23.72
23.72
1,691,205
Jul 21, 2026
24.80
25.12
24.04
24.10
24.10
1,984,497
Jul 20, 2026
24.83
25.19
24.12
24.73
24.73
1,858,472
Jul 17, 2026
24.95
26.54
24.71
24.93
24.93
4,577,276
Jul 16, 2026
24.60
25.87
24.60
25.73
25.73
3,046,871
Jul 15, 2026
25.78
25.89
24.37
24.70
24.70
3,428,826
Jul 14, 2026
24.99
26.03
24.50
25.65
25.65
3,513,034
Jul 13, 2026
24.28
25.18
23.41
24.63
24.63
3,560,599
Jul 10, 2026
21.54
23.69
21.43
23.62
23.62
4,601,993
Jul 9, 2026
22.28
22.51
21.43
21.60
21.60
2,089,973
Jul 8, 2026
22.80
22.80
21.82
22.10
22.10
2,498,225
Jul 7, 2026
22.32
23.00
21.73
22.57
22.57
2,235,110
Jul 6, 2026
21.49
22.35
21.41
22.33
22.33
1,301,922
Jul 2, 2026
21.66
22.29
20.86
21.34
21.34
1,369,461
Jul 1, 2026
22.10
22.48
21.42
21.66
21.66
1,723,107
Jun 30, 2026
21.02
21.68
20.82
21.64
21.64
1,537,303
Jun 29, 2026
21.22
21.45
20.81
21.02
21.02
2,136,101
Jun 26, 2026
22.23
22.49
21.42
21.54
21.54
7,661,797
Jun 25, 2026
22.46
22.95
22.16
22.51
22.51
1,259,818
Jun 24, 2026
21.40
22.46
21.25
22.18
22.18
1,328,219
Jun 23, 2026
21.23
21.50
21.04
21.26
21.26
1,020,989
Jun 22, 2026
22.00
22.35
21.59
21.66
21.66
1,249,472
Jun 18, 2026
21.45
22.21
21.45
22.21
22.21
2,796,402
Jun 17, 2026
22.29
22.76
21.13
21.16
21.16
1,735,896
Jun 16, 2026
22.27
23.06
22.25
22.44
22.44
1,856,029
Jun 15, 2026
22.60
23.10
21.91
22.00
22.00
1,680,715
Jun 12, 2026
22.02
22.32
21.70
22.03
22.03
1,074,876
Jun 11, 2026
21.24
21.70
20.49
21.69
21.69
1,526,669
Jun 10, 2026
21.38
21.48
20.77
20.89
20.89
1,504,108
Jun 9, 2026
21.30
21.98
20.86
21.54
21.54
1,361,989
Jun 8, 2026
21.65
21.99
20.86
20.92
20.92
1,786,766
Jun 5, 2026
21.29
23.03
21.16
21.72
21.72
2,891,100
Jun 4, 2026
20.94
21.09
20.63
21.04
21.04
1,403,662
Jun 3, 2026
21.29
21.34
20.66
20.70
20.70
1,521,065
Jun 2, 2026
21.27
21.78
21.13
21.61
21.61
1,228,635
Jun 1, 2026
21.41
21.59
20.74
21.33
21.33
1,900,720
May 29, 2026
21.88
22.04
21.51
21.76
21.76
1,931,472
May 28, 2026
20.95
21.86
20.79
21.81
21.81
1,855,311
May 27, 2026
21.16
21.96
20.96
21.30
21.30
2,313,426
May 26, 2026
20.18
21.02
20.10
20.82
20.82
1,823,697
May 22, 2026
20.43
20.43
19.71
20.01
20.01
1,439,587
May 21, 2026
19.83
20.24
19.37
20.19
20.19
1,632,576
May 20, 2026
18.89
20.17
18.82
20.13
20.13
2,641,493
May 19, 2026
19.27
19.33
18.59
18.64
18.64
2,154,063
May 18, 2026
19.76
20.18
19.53
19.66
19.66
2,568,781
May 15, 2026
20.86
21.02
19.65
19.73
19.73
2,753,867
May 14, 2026
21.06
21.80
20.86
20.93
20.93
3,989,974
May 13, 2026
22.11
22.57
20.58
20.95
20.95
8,746,444
May 12, 2026
25.85
26.39
25.46
25.53
25.53
2,568,925
May 11, 2026
27.55
27.75
26.00
26.08
26.08
2,284,399
May 8, 2026
28.40
28.43
27.61
27.66
27.66
1,468,183
May 7, 2026
28.96
29.06
27.87
28.04
28.04
1,209,092
May 6, 2026
28.80
28.94
28.31
28.60
28.60
743,073
May 5, 2026
27.74
28.07
27.65
28.07
28.07
729,421
May 4, 2026
27.80
28.27
27.19
27.47
27.47
1,354,516
May 1, 2026
28.73
28.87
27.89
27.93
27.93
1,598,663
Apr 30, 2026
27.95
29.03
27.91
28.79
28.79
1,434,845
Apr 29, 2026
28.17
28.53
27.45
27.79
27.79
2,828,016
Apr 28, 2026
28.20
28.39
27.66
28.35
28.35
1,427,947
Apr 27, 2026
28.62
29.00
27.97
28.18
28.18
1,201,332
Apr 24, 2026
28.34
28.64
27.91
28.56
28.56
1,973,432
Apr 23, 2026
27.99
28.53
27.82
28.27
28.27
1,968,403
Apr 22, 2026
28.31
28.51
28.15
28.23
28.23
1,374,203
Apr 21, 2026
27.85
28.22
27.52
28.03
28.03
1,708,449
Apr 20, 2026
27.77
28.15
27.71
27.81
27.81
1,956,332
Apr 17, 2026
28.01
28.41
27.65
28.03
28.03
2,069,855
Apr 16, 2026
27.55
27.84
27.02
27.30
27.30
3,613,049
Apr 15, 2026
27.28
28.01
27.08
27.70
27.70
2,519,061
Apr 14, 2026
26.81
27.63
26.44
27.33
27.33
2,699,548
Apr 13, 2026
25.90
26.64
25.76
26.60
26.60
1,420,331
Apr 10, 2026
26.50
26.61
26.09
26.20
26.20
979,603
Apr 9, 2026
25.30
26.41
25.04
26.32
26.32
1,477,811
Apr 8, 2026
26.08
26.44
25.21
25.47
25.47
1,741,357
Apr 7, 2026
24.61
24.61
23.83
24.38
24.38
873,409
Apr 6, 2026
24.15
24.36
23.87
24.26
24.26
527,523
Apr 2, 2026
23.01
24.28
22.67
24.11
24.11
1,348,912
Apr 1, 2026
23.81
24.22
23.56
23.97
23.97
1,288,414
Mar 31, 2026
23.29
23.88
22.89
23.46
23.46
1,383,113
Mar 30, 2026
23.38
23.58
22.58
22.71
22.71
1,308,676
Mar 27, 2026
23.67
23.80
23.04
23.18
23.18
1,140,260
Mar 26, 2026
24.44
24.64
23.59
23.92
23.92
1,141,265
Mar 25, 2026
24.82
25.09
24.37
24.79
24.79
806,732
Mar 24, 2026
23.89
24.75
23.86
24.50
24.50
1,071,284
Mar 23, 2026
23.66
24.54
23.51
24.15
24.15
2,637,326
Mar 20, 2026
23.41
23.60
22.44
22.82
22.82
3,933,356
Mar 19, 2026
23.05
23.72
22.71
23.41
23.41
1,196,877
Mar 18, 2026
23.70
23.97
23.35
23.38
23.38
1,347,188
Mar 17, 2026
24.02
24.28
23.69
23.83
23.83
1,085,654
Mar 16, 2026
23.70
24.15
23.57
23.69
23.69
1,364,863
Mar 13, 2026
23.24
23.93
22.90
23.35
23.35
1,376,071
Mar 12, 2026
23.45
23.85
23.19
23.35
23.35
1,521,065
Mar 11, 2026
24.26
24.47
23.66
24.19
24.19
1,591,621
Mar 10, 2026
24.63
24.91
23.98
24.18
24.18
1,553,972
Mar 9, 2026
22.89
24.69
22.39
24.64
24.64
3,150,335
Mar 6, 2026
24.69
24.69
23.31
23.60
23.60
2,261,551
Mar 5, 2026
25.45
25.96
24.53
25.02
25.02
2,205,220
Mar 4, 2026
26.29
26.29
25.58
25.93
25.93
1,765,929
Mar 3, 2026
25.66
26.37
24.36
25.94
25.94
1,940,812
Mar 2, 2026
26.53
26.99
26.21
26.65
26.65
1,632,001
Feb 27, 2026
27.52
27.81
26.59
26.93
26.93
2,840,949
Feb 26, 2026
28.33
28.39
27.38
28.17
28.17
3,025,316
Feb 25, 2026
28.09
29.89
27.31
28.43
28.43
4,968,571
Feb 24, 2026
24.31
24.95
23.87
24.86
24.86
2,211,687
Feb 23, 2026
25.40
25.44
24.01
24.08
24.08
2,124,173
Feb 20, 2026
24.98
25.61
24.79
25.55
25.55
1,358,396
Feb 19, 2026
25.98
25.98
24.98
25.14
25.14
1,344,888
Feb 18, 2026
25.34
26.01
25.21
25.61
25.61
1,264,129
Feb 17, 2026
24.88
25.42
24.66
25.34
25.34
1,014,091
Feb 13, 2026
24.70
25.38
24.70
24.93
24.93
1,176,041
Feb 12, 2026
25.77
25.93
24.57
24.75
24.75
1,320,028
Feb 11, 2026
25.53
25.74
25.03
25.33
25.33
2,570,218
Feb 10, 2026
25.25
25.51
24.98
25.02
25.02
2,306,385
Feb 9, 2026
25.46
25.57
24.95
25.02
25.02
1,914,371
Feb 6, 2026
24.66
25.43
24.43
25.32
25.32
3,012,671
Feb 5, 2026
24.75
25.40
23.67
24.20
24.20
2,326,790
Feb 4, 2026
24.87
25.70
24.47
25.12
25.12
1,198,314
Feb 3, 2026
24.72
25.11
24.19
25.03
25.03
2,019,272
Feb 2, 2026
23.70
25.03
23.62
24.63
24.63
1,522,645
Jan 30, 2026
23.26
23.99
23.26
23.84
23.84
3,424,515
Jan 29, 2026
23.46
23.66
23.13
23.42
23.42
2,238,846
Jan 28, 2026
23.70
23.78
23.12
23.20
23.20
2,973,153
Jan 27, 2026
24.15
24.66
23.40
23.53
23.53
4,372,791
Jan 26, 2026
24.99
25.34
24.53
24.54
24.54
1,344,745
Jan 23, 2026
25.48
25.69
24.72
25.13
25.13
1,002,308
Jan 22, 2026
25.77
26.05
25.38
25.76
25.76
1,051,740
Jan 21, 2026
25.21
25.69
25.00
25.40
25.40
1,699,827
Jan 20, 2026
25.63
26.28
24.91
24.95
24.95
1,939,232
Jan 16, 2026
26.51
26.74
26.01
26.36
26.36
1,124,021
Jan 15, 2026
26.60
27.25
26.41
26.44
26.44
2,083,794
Jan 14, 2026
26.16
26.49
25.62
26.35
26.35
1,548,655
Jan 13, 2026
26.65
26.92
26.03
26.17
26.17
2,101,900
Jan 12, 2026
25.49
26.60
25.49
26.46
26.46
2,577,691
Jan 9, 2026
25.69
26.14
25.25
25.82
25.82
1,683,446
Jan 8, 2026
24.34
25.78
24.22
25.65
25.65
1,763,486
Jan 7, 2026
24.80
24.80
23.83
24.18
24.18
1,801,854
Jan 6, 2026
25.16
25.40
23.84
24.71
24.71
2,078,908
Jan 5, 2026
24.57
25.60
24.47
25.21
25.21
1,767,366
Jan 2, 2026
24.58
24.83
24.38
24.47
24.47
976,585
Dec 31, 2025
24.62
24.79
24.34
24.44
24.44
1,341,727
Dec 30, 2025
24.84
24.97
24.59
24.63
24.63
862,919
Dec 29, 2025
24.90
24.92
24.59
24.87
24.87
774,112
Dec 26, 2025
24.68
25.16
24.37
25.05
25.05
820,671
Dec 24, 2025
24.88
24.96
24.68
24.79
24.79
502,950
Dec 23, 2025
24.84
24.91
24.45
24.80
24.80
1,175,753
Dec 22, 2025
24.57
25.23
24.57
24.89
24.89
965,808
Dec 19, 2025
23.99
24.93
23.99
24.86
24.86
6,781,490
Dec 18, 2025
24.57
24.77
24.04
24.08
24.08
1,457,980
Dec 17, 2025
25.14
25.40
23.90
24.06
24.06
1,277,062
Dec 16, 2025
25.16
25.48
24.95
25.13
25.13
1,624,529
Dec 15, 2025
25.33
25.72
25.02
25.03
25.03
1,830,451
Dec 12, 2025
25.22
25.40
24.61
25.18
25.18
3,566,059
Dec 11, 2025
24.61
25.48
24.45
25.23
25.23
2,068,418
Dec 10, 2025
23.31
24.79
23.17
24.60
24.60
2,602,694
Dec 9, 2025
23.39
25.18
23.30
23.36
23.36
3,474,666
Dec 8, 2025
23.87
24.02
23.40
23.47
23.47
1,393,315
Dec 5, 2025
23.88
24.07
23.42
23.53
23.53
1,598,519
Dec 4, 2025
23.93
24.36
23.76
23.83
23.83
1,965,098
Dec 3, 2025
23.33
24.17
23.20
24.06
24.06
2,081,207
Dec 2, 2025
23.79
24.00
23.24
23.47
23.47
3,022,155
Dec 1, 2025
22.69
23.72
22.48
23.58
23.58
3,084,377
Nov 28, 2025
23.13
23.13
22.73
22.96
22.96
984,345
Nov 26, 2025
22.13
23.36
21.95
22.98
22.98
3,598,535
Nov 25, 2025
21.87
22.37
21.80
22.14
22.14
2,302,649
Nov 24, 2025
20.70
21.98
20.63
21.76
21.76
2,892,537
Nov 21, 2025
20.06
20.83
19.94
20.77
20.77
2,576,397
Nov 20, 2025
20.69
20.88
19.94
20.06
20.06
2,809,910
Nov 19, 2025
20.63
20.93
20.02
20.26
20.26
2,244,738
Nov 18, 2025
20.58
21.09
20.24
20.54
20.54
2,640,200
Nov 17, 2025
22.83
22.99
20.75
20.96
20.96
3,879,756
Nov 14, 2025
21.70
22.99
21.67
22.97
22.97
4,566,068
Nov 13, 2025
21.98
22.48
21.53
21.70
21.70
4,344,338
Nov 12, 2025
21.68
22.63
21.61
22.13
22.13
4,747,561
Nov 11, 2025
21.16
21.57
21.04
21.15
21.15
3,402,385
Nov 10, 2025
21.89
21.91
21.06
21.31
21.31
4,991,132
Nov 7, 2025
21.27
21.89
20.72
21.64
21.64
4,069,440
Nov 6, 2025
21.57
22.59
20.33
21.79
21.79
9,868,166
