Get the Stockscreener App
36.19
0.17%
-0.06
After Hours:
36.29
0.10
+0.28%
Resideo Technologies Inc Stock (REZI) Price History
The historical daily chart and data for Resideo Technologies Inc stock (REZI), show that the latest closing stock price as of December 12, 2025, is $36.19.
- Resideo Technologies Inc all-time high stock price is $45.29, occurred on October 27, 2025.
- The lowest Resideo Technologies Inc stock price recorded was $3.7242 on April 03, 2020. Since then, Resideo Technologies Inc's stock price has risen over 871.75% to $36.19 now.
- The 52-week high stock price for REZI is $45.29, representing a 25.15% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for REZI is $14.18, indicating a -60.82% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Resideo Technologies Inc (REZI) stock in the beginning of 2024 was $26.31. The stock closed the year at $16.45, a loss of over -37.48% for the year.
The table below shows more information about REZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $36.49 | $35.36 | $1.13 | 2,481,071.0 | -0.17% |
| Dec 11, 2025 | $36.61 | $35.14 | $1.47 | 1,439,425.0 | +2.55% |
| Dec 10, 2025 | $35.62 | $33.30 | $2.32 | 1,811,161.0 | +5.30% |
| Dec 09, 2025 | $36.19 | $33.48 | $2.71 | 2,413,131.0 | -0.47% |
| Dec 08, 2025 | $34.51 | $33.62 | $0.89 | 948,478.0 | -0.24% |
| Dec 05, 2025 | $34.59 | $33.66 | $0.93 | 1,091,349.0 | -1.28% |
| Dec 04, 2025 | $35.00 | $34.14 | $0.86 | 1,327,250.0 | -0.95% |
| Dec 03, 2025 | $34.73 | $33.34 | $1.39 | 1,436,218.0 | +2.55% |
| Dec 02, 2025 | $34.49 | $33.39 | $1.10 | 2,102,967.0 | -0.50% |
| Dec 01, 2025 | $34.09 | $32.31 | $1.78 | 2,118,287.0 | +2.73% |
| Nov 28, 2025 | $33.24 | $32.67 | $0.57 | 685,002.0 | -0.09% |
| Nov 26, 2025 | $33.57 | $31.54 | $2.03 | 2,382,601.0 | +3.80% |
| Nov 25, 2025 | $32.15 | $31.32 | $0.83 | 1,433,880.0 | +1.73% |
| Nov 24, 2025 | $31.58 | $29.64 | $1.93 | 1,933,723.0 | +4.79% |
| Nov 21, 2025 | $29.93 | $28.66 | $1.27 | 1,717,688.0 | +3.50% |
| Nov 20, 2025 | $30.01 | $28.66 | $1.36 | 1,955,136.0 | -0.96% |
| Nov 19, 2025 | $30.08 | $28.77 | $1.31 | 1,561,737.0 | -1.36% |
| Nov 18, 2025 | $30.30 | $29.08 | $1.23 | 1,836,410.0 | -2.03% |
| Nov 17, 2025 | $33.03 | $29.82 | $3.21 | 2,693,900.0 | -8.75% |
| Nov 14, 2025 | $33.03 | $31.14 | $1.89 | 3,151,450.0 | +5.87% |
Resideo Technologies Inc Stock (REZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Resideo Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Resideo Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Resideo Technologies Inc Stock (REZI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.61 | $32.31 | $4.30 | 19,650,408.0 | +9.70% |
| Nov, 2025 | $43.04 | $28.66 | $14.38 | 46,625,477.0 | -22.92% |
| Oct, 2025 | $45.29 | $39.36 | $5.93 | 28,055,170.0 | -0.88% |
| Sep, 2025 | $43.20 | $33.06 | $10.13 | 46,322,424.0 | +26.81% |
| Aug, 2025 | $34.89 | $25.10 | $9.79 | 42,930,939.0 | +24.73% |
| Jul, 2025 | $29.40 | $21.81 | $7.59 | 27,680,368.0 | +23.75% |
| Jun, 2025 | $22.68 | $20.21 | $2.47 | 21,755,933.0 | +6.57% |
| May, 2025 | $21.70 | $16.73 | $4.97 | 21,312,740.0 | +23.36% |
| Apr, 2025 | $18.66 | $14.18 | $4.48 | 27,584,778.0 | -5.20% |
| Mar, 2025 | $20.20 | $16.88 | $3.32 | 24,153,471.0 | -7.86% |
| Feb, 2025 | $22.31 | $18.63 | $3.68 | 17,146,233.0 | -14.70% |
| Jan, 2025 | $23.78 | $21.65 | $2.13 | 12,108,445.0 | -2.30% |
Resideo Technologies Inc Stock (REZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.86 | $23.02 | $4.84 | 22,303,240.0 | -14.53% |
| Nov, 2024 | $28.28 | $19.78 | $8.50 | 20,177,467.0 | +38.18% |
| Oct, 2024 | $21.81 | $19.10 | $2.71 | 12,610,276.0 | -2.33% |
| Sep, 2024 | $20.37 | $17.56 | $2.81 | 23,741,326.0 | -0.10% |
| Aug, 2024 | $22.89 | $17.43 | $5.46 | 20,375,300.0 | -11.27% |
| Jul, 2024 | $23.43 | $18.73 | $4.70 | 12,240,130.0 | +16.16% |
| Jun, 2024 | $21.94 | $19.18 | $2.76 | 13,355,231.0 | -9.44% |
| May, 2024 | $22.25 | $19.16 | $3.09 | 14,264,539.0 | +10.60% |
| Apr, 2024 | $22.56 | $19.06 | $3.50 | 15,327,052.0 | -12.89% |
| Mar, 2024 | $23.21 | $21.89 | $1.32 | 26,928,105.0 | +0.40% |
| Feb, 2024 | $22.78 | $16.53 | $6.25 | 19,842,173.0 | +33.15% |
| Jan, 2024 | $18.79 | $16.36 | $2.43 | 14,180,205.0 | -10.89% |
Resideo Technologies Inc Stock (REZI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.20 | $16.23 | $2.97 | 16,257,210.0 | +14.55% |
| Nov, 2023 | $16.95 | $14.21 | $2.74 | 15,822,843.0 | +13.47% |
| Oct, 2023 | $15.94 | $14.20 | $1.74 | 14,512,501.0 | -8.35% |
| Sep, 2023 | $17.30 | $15.55 | $1.75 | 12,873,222.0 | -6.29% |
| Aug, 2023 | $18.76 | $15.20 | $3.56 | 13,712,953.0 | -9.94% |
| Jul, 2023 | $18.84 | $16.48 | $2.35 | 8,155,054.0 | +6.00% |
| Jun, 2023 | $17.99 | $15.84 | $2.15 | 12,179,284.0 | +10.17% |
| May, 2023 | $18.14 | $15.62 | $2.53 | 14,293,308.0 | -9.94% |
| Apr, 2023 | $18.41 | $16.82 | $1.59 | 10,430,593.0 | -2.63% |
| Mar, 2023 | $18.95 | $16.21 | $2.73 | 19,917,831.0 | -0.33% |
| Feb, 2023 | $20.16 | $18.08 | $2.08 | 13,282,857.0 | -4.63% |
| Jan, 2023 | $19.25 | $16.55 | $2.70 | 10,930,412.0 | +16.90% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):