REZI
Resideo Tech (REZI)
NYSE
$38.00+$1.14 (+3.09%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $5.4B
    Market Cap
  • 59.71%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +16.42%
    Low Price$30.20
    High Price$36.86
  • 3 Months
    -6.16%
    Low Price$26.79
    High Price$41.37
  • 1 Year
    +59.71%
    Low Price$23.08
    High Price$44.50
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
35.91
37.40
35.20
36.86
+4.12%
2,444,682
07/13/2026
34.89
36.19
33.64
35.40
+4.30%
2,476,284
07/10/2026
30.95
34.04
30.80
33.94
+9.34%
3,202,236
07/09/2026
32.01
32.35
30.80
31.04
-2.27%
1,454,350
07/08/2026
32.77
32.77
31.35
31.76
-2.07%
1,738,503
07/07/2026
32.08
33.05
31.22
32.43
+1.06%
1,555,457
07/06/2026
30.88
32.12
30.77
32.09
+4.66%
906,003
07/02/2026
31.13
32.03
29.98
30.66
-1.48%
952,987
07/01/2026
31.76
32.31
30.78
31.12
+0.06%
1,199,150
06/30/2026
30.21
31.16
29.92
31.10
+2.98%
1,069,832
06/29/2026
30.50
30.82
29.90
30.20
-2.45%
1,486,481
06/26/2026
31.95
32.32
30.78
30.96
-4.27%
5,331,954
06/25/2026
32.28
32.98
31.84
32.34
+1.47%
876,686
06/24/2026
30.75
32.28
30.54
31.87
+4.32%
924,274
06/23/2026
30.51
30.90
30.24
30.55
-1.86%
710,518
06/22/2026
31.62
32.11
31.03
31.13
-2.44%
869,749
06/18/2026
30.82
31.91
30.82
31.91
+4.93%
1,946,021
06/17/2026
32.03
32.70
30.37
30.41
-5.71%
1,207,432
06/16/2026
32.00
33.14
31.98
32.25
+1.99%
1,291,778
06/15/2026
32.48
33.20
31.49
31.62
-0.13%
1,169,565
06/12/2026
31.64
32.08
31.19
31.66
+1.57%
748,021
06/11/2026
30.52
31.19
29.45
31.17
+3.83%
1,062,403
06/10/2026
30.72
30.87
29.85
30.02
-3.04%
1,046,681
06/09/2026
30.61
31.58
29.98
30.96
+2.99%
947,679
06/08/2026
31.11
31.60
29.97
30.06
-3.68%
1,243,466
06/05/2026
30.60
33.10
30.41
31.21
+3.24%
2,011,880
06/04/2026
30.09
30.30
29.64
30.23
+1.61%
976,757
06/03/2026
30.59
30.66
29.69
29.75
-4.22%
1,058,412
06/02/2026
30.57
31.30
30.37
31.06
+1.34%
856,002
06/01/2026
30.77
31.03
29.81
30.65
-1.98%
1,322,727
05/29/2026
31.44
31.67
30.91
31.27
-0.22%
1,344,046
05/28/2026
30.10
31.41
29.87
31.34
+2.38%
1,291,372
05/27/2026
30.40
31.56
30.12
30.61
+2.31%
1,609,507
05/26/2026
29.00
30.21
28.89
29.92
+4.03%
1,268,849
05/22/2026
29.36
29.36
28.33
28.76
-0.86%
1,001,821
05/21/2026
28.50
29.08
27.83
29.01
+0.28%
1,136,118
05/20/2026
27.15
28.98
27.04
28.93
+7.99%
1,838,169
05/19/2026
27.69
27.78
26.72
26.79
-5.17%
1,499,013
05/18/2026
28.40
29.00
28.06
28.25
-0.35%
1,787,598
05/15/2026
29.98
30.21
28.23
28.35
-5.75%
1,916,439
05/14/2026
30.27
31.32
29.97
30.08
-0.10%
2,776,639
05/13/2026
31.77
32.44
29.57
30.11
-17.91%
6,086,636
05/12/2026
37.14
37.92
36.59
36.68
-2.11%
1,787,738
05/12/2026
$0.65 Earnings
05/11/2026
39.59
39.88
37.36
37.47
-5.74%
1,589,655
05/08/2026
40.81
40.86
39.67
39.75
-1.36%
1,021,709
05/07/2026
41.61
41.76
40.05
40.30
-1.95%
841,401
05/06/2026
41.38
41.59
40.68
41.10
+1.88%
517,161
05/05/2026
39.86
40.34
39.73
40.34
+2.20%
507,630
05/04/2026
39.95
40.63
39.07
39.47
-1.67%
942,598
05/01/2026
41.29
41.48
40.08
40.14
-2.97%
1,112,518
04/30/2026
40.17
41.72
40.11
41.37
+3.58%
998,479
04/29/2026
40.48
41.00
39.45
39.94
-1.96%
1,967,993
04/28/2026
40.53
40.80
39.75
40.74
+0.59%
993,732
04/27/2026
41.13
41.67
40.20
40.50
-1.32%
836,045
04/24/2026
40.73
41.15
40.11
41.04
+1.01%
1,373,272
04/23/2026
40.22
41.00
39.98
40.63
+0.15%
1,369,820
04/22/2026
40.68
40.97
40.45
40.57
+0.72%
956,254
04/21/2026
40.02
40.55
39.55
40.28
+0.78%
1,188,273
04/20/2026
39.90
40.45
39.82
39.97
-0.77%
1,361,327
04/17/2026
40.25
40.83
39.73
40.28
+2.68%
1,440,418
04/16/2026
39.59
40.00
38.83
39.23
-1.46%
2,514,315
04/15/2026
39.20
40.25
38.91
39.81
+1.35%
1,753,022
04/14/2026
38.53
39.71
37.99
39.28
+2.75%
1,878,565
04/13/2026
37.22
38.28
37.02
38.23
+1.54%
988,409
04/10/2026
38.08
38.24
37.49
37.65
-0.45%
681,639
04/09/2026
36.36
37.95
35.98
37.82
+3.33%
1,028,356
04/08/2026
37.47
38.00
36.23
36.60
+4.48%
1,211,817
04/07/2026
35.36
35.36
34.25
35.03
+0.49%
607,800
04/06/2026
34.70
35.00
34.30
34.86
+0.64%
367,125
04/02/2026
33.06
34.89
32.58
34.64
+0.55%
938,654
04/01/2026
34.22
34.81
33.85
34.45
+2.20%
896,645
03/31/2026
33.47
34.32
32.90
33.71
+3.31%
962,514
03/30/2026
33.59
33.88
32.45
32.63
-2.04%
910,688
03/27/2026
34.01
34.20
33.11
33.31
-3.08%
793,476
03/26/2026
35.12
35.41
33.90
34.37
-3.54%
794,184
03/25/2026
35.67
36.06
35.02
35.63
+1.19%
561,407
03/24/2026
34.33
35.57
34.28
35.21
+1.47%
745,451
03/23/2026
34.00
35.27
33.79
34.70
+5.82%
1,835,297
03/20/2026
33.64
33.92
32.24
32.79
-2.53%
2,737,383
03/19/2026
33.12
34.09
32.63
33.64
+0.12%
832,917
03/18/2026
34.06
34.44
33.55
33.60
-1.87%
937,473
03/17/2026
34.52
34.89
34.04
34.24
+0.59%
755,495
03/16/2026
34.06
34.70
33.87
34.04
+1.43%
949,839
03/13/2026
33.39
34.39
32.91
33.56
+0.03%
957,578
03/12/2026
33.70
34.27
33.32
33.55
-3.48%
1,058,506
03/11/2026
34.86
35.17
34.00
34.76
+0.03%
1,107,617
03/10/2026
35.40
35.80
34.46
34.75
-1.86%
1,081,397
03/09/2026
32.89
35.48
32.18
35.41
+4.42%
2,192,339
03/06/2026
35.48
35.48
33.49
33.91
-5.67%
1,574,216
03/05/2026
36.57
37.30
35.25
35.95
-3.52%
1,534,654
03/04/2026
37.78
37.78
36.76
37.26
-0.05%
1,228,916
03/03/2026
36.87
37.89
35.01
37.28
-2.64%
1,350,552
03/02/2026
38.12
38.78
37.66
38.29
-1.06%
1,135,920
02/27/2026
39.55
39.96
38.21
38.70
-4.40%
1,976,985
02/26/2026
40.71
40.79
39.35
40.48
-0.93%
2,105,258
02/25/2026
40.37
42.95
39.25
40.86
+14.39%
3,457,596
02/24/2026
34.93
35.85
34.30
35.72
+3.24%
1,539,103
02/24/2026
$0.50 Earnings
02/23/2026
36.50
36.56
34.50
34.60
-5.77%
1,478,159