Resideo Technologies (REZI) went public on October 29, 2018, when it opened at a split-adjusted price of $19.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $18.16 | $19.00 | $16.33 | $16.61 | 21,168,291 |
September 2026 | $19.52 | $20.04 | $17.73 | $18.15 | 44,595,522 |
August 2026 | $24.32 | $27.35 | $18.96 | $19.36 | 57,449,486 |
July 2026 | $22.09 | $26.53 | $20.85 | $23.86 | 37,779,819 |
June 2026 | $21.40 | $23.09 | $20.48 | $21.63 | 28,158,740 |
May 2026 | $28.72 | $29.05 | $18.59 | $21.75 | 31,877,678 |
April 2026 | $23.80 | $29.02 | $22.66 | $28.78 | 25,352,914 |
March 2026 | $26.51 | $26.97 | $22.38 | $23.45 | 26,037,637 |
February 2026 | $23.68 | $29.87 | $23.60 | $26.92 | 27,501,141 |
January 2026 | $24.57 | $27.23 | $23.11 | $23.83 | 27,526,489 |
December 2025 | $22.68 | $25.71 | $22.47 | $24.43 | 30,780,705 |
November 2025 | $29.76 | $29.94 | $19.93 | $22.95 | 47,347,578 |
October 2025 | $29.74 | $31.50 | $27.38 | $29.77 | 28,092,932 |
September 2025 | $23.20 | $30.04 | $23.00 | $30.03 | 46,329,664 |
August 2025 | $18.57 | $24.27 | $17.46 | $23.68 | 43,349,926 |
July 2025 | $15.27 | $20.45 | $15.17 | $18.99 | 28,056,692 |
June 2025 | $14.33 | $15.78 | $14.06 | $15.34 | 21,802,038 |
May 2025 | $11.77 | $15.09 | $11.64 | $14.40 | 21,366,967 |
April 2025 | $12.28 | $12.98 | $9.86 | $11.67 | 27,832,792 |
March 2025 | $13.76 | $14.05 | $11.74 | $12.31 | 26,360,708 |
February 2025 | $15.25 | $15.52 | $12.96 | $13.36 | 19,527,091 |
January 2025 | $16.20 | $16.54 | $15.06 | $15.66 | 13,380,612 |
December 2024 | $19.00 | $19.37 | $15.98 | $16.03 | 25,523,658 |
November 2024 | $13.76 | $19.67 | $13.76 | $18.91 | 21,674,856 |
October 2024 | $13.99 | $15.17 | $13.29 | $13.68 | 13,306,252 |