REZI
Resideo Tech (REZI)
NYSE
$18.36+$0.010 (+0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.8B
    Market Cap
  • -57.43%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    -5.36%
    Low Price$18.12
    High Price$19.88
  • 3 Months
    -40.15%
    Low Price$18.12
    High Price$36.98
  • 1 Year
    -57.43%
    Low Price$18.12
    High Price$44.50
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
18.61
18.84
18.34
18.35
+0.99%
1,365,023
10/01/2026
18.16
18.41
17.51
18.17
+0.11%
2,203,163
09/30/2026
18.18
18.35
17.73
18.15
+0.17%
2,010,262
09/29/2026
18.28
18.41
18.02
18.12
-0.55%
1,482,443
09/28/2026
18.08
18.48
17.96
18.22
-0.27%
1,275,216
09/25/2026
18.50
18.78
18.25
18.27
-0.16%
1,334,749
09/24/2026
18.45
18.65
18.14
18.30
-2.03%
1,453,841
09/23/2026
18.75
18.93
18.45
18.68
-1.06%
1,503,950
09/22/2026
19.16
19.16
18.70
18.88
+0.37%
1,067,144
09/21/2026
18.67
19.22
18.48
18.81
+2.40%
2,222,906
09/18/2026
18.36
18.64
18.18
18.37
-0.81%
7,036,090
09/17/2026
19.10
19.23
18.46
18.52
-0.80%
1,655,660
09/16/2026
18.82
19.08
18.50
18.67
-0.21%
2,493,941
09/15/2026
19.16
19.30
18.56
18.71
-3.71%
2,845,675
09/14/2026
19.10
19.57
18.90
19.43
+1.67%
2,096,198
09/11/2026
19.11
19.21
18.77
19.11
+1.49%
2,019,161
09/10/2026
18.58
19.42
18.50
18.83
-0.26%
1,992,510
09/09/2026
19.48
19.72
18.82
18.88
-3.87%
2,210,942
09/08/2026
19.80
19.87
19.34
19.64
-1.21%
2,171,432
09/04/2026
19.53
20.04
19.43
19.88
+1.79%
1,391,577
09/03/2026
19.50
19.65
19.04
19.53
+0.72%
1,699,546
09/02/2026
19.41
19.58
19.13
19.39
+0.78%
2,226,523
09/01/2026
19.52
19.56
18.86
19.24
-0.62%
2,405,680
08/31/2026
19.49
19.61
19.25
19.36
-1.38%
1,971,229
08/28/2026
20.02
20.40
19.47
19.63
-1.75%
1,782,839
08/27/2026
19.89
20.04
19.55
19.98
+0.55%
1,600,968
08/26/2026
20.01
20.09
19.59
19.87
-0.30%
1,967,711
08/25/2026
19.65
19.97
18.96
19.93
+3.37%
2,316,199
08/24/2026
20.38
20.63
19.27
19.28
-4.88%
3,381,113
08/21/2026
20.08
20.36
19.91
20.27
+1.20%
2,070,794
08/20/2026
21.11
21.18
19.84
20.03
-7.01%
3,210,609
08/19/2026
21.10
22.13
21.10
21.54
+2.47%
2,884,613
08/18/2026
20.73
21.34
20.47
21.02
+1.84%
3,421,771
08/17/2026
20.83
21.63
20.37
20.64
+0.68%
4,040,452
08/14/2026
20.56
21.05
20.10
20.50
+0.20%
4,660,155
08/13/2026
22.25
22.59
20.33
20.46
-20.42%
7,882,863
08/12/2026
24.44
26.08
23.31
25.71
+6.06%
3,571,754
08/12/2026
$0.83 Earnings
08/11/2026
24.53
24.56
23.54
24.24
+0.12%
1,755,647
08/10/2026
25.61
25.93
24.03
24.21
-7.17%
1,580,460
08/07/2026
25.70
26.21
25.46
26.08
+0.04%
1,396,809
08/06/2026
26.32
26.69
25.90
26.07
-0.65%
1,661,788
08/05/2026
26.29
26.63
25.79
26.24
+0.27%
1,613,959
08/04/2026
26.00
27.35
25.50
26.17
-27.77%
3,422,790
08/03/2026
34.97
36.44
34.77
36.23
+5.63%
1,242,106
07/31/2026
35.12
35.68
33.31
34.30
-1.21%
1,414,059
07/30/2026
36.24
36.60
34.62
34.72
-2.66%
1,161,156
07/29/2026
36.27
36.35
34.69
35.67
-2.67%
1,899,065
07/28/2026
35.36
36.69
35.15
36.65
+4.00%
1,269,390
07/27/2026
35.06
35.32
34.29
35.24
+2.03%
1,204,206
07/24/2026
34.25
35.53
33.96
34.54
+1.44%
1,461,070
07/23/2026
33.75
34.33
33.39
34.05
-0.12%
1,893,626
07/22/2026
34.46
35.00
33.66
34.09
-1.56%
1,176,868
07/21/2026
35.64
36.10
34.55
34.63
-2.53%
1,381,030
07/20/2026
35.68
36.20
34.66
35.53
-0.84%
1,293,372
07/17/2026
35.85
38.14
35.51
35.83
-3.11%
3,185,156
07/16/2026
35.35
37.17
35.35
36.98
+4.20%
2,120,311
07/15/2026
37.04
37.20
35.02
35.49
-3.72%
2,384,256
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