Skip to main content
REZI logo

Resideo Technologies, Inc.

REZINYSEIndustrialsIndustrial Distribution

$16.46Today:- (-)1Y −59.23%

As of Oct 16, 2026 close

Market cap
$2.55B
P/E (TTM)
8.60
Forward P/E
-
Dividend yield
-
52-week range
$15.90$45.29
Volume (live)
-
Avg. volume (3M)
2.10M

Resideo Technologies (REZI) Historical Stock Prices

Analyze Resideo Technologies (REZI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Resideo Technologies (REZI) Interactive Price Chart

Interactive historical price chart showing Resideo Technologies stock price movements and trends across multiple time periods.

Loading chart...

REZI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
REZI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.6016.9316.3416.4616.461.37M
Oct 15, 202616.3816.6816.1616.5816.581.39M
Oct 14, 202616.4116.5915.9016.2116.212.00M
Oct 13, 202616.5016.8016.3316.6116.612.28M
Oct 12, 202616.9317.1416.6216.6316.632.29M
Oct 9, 202617.2617.2916.9117.0717.071.56M
Oct 8, 202617.3517.5916.7917.2017.204.34M
Oct 7, 202618.4818.4817.2217.5617.564.18M
Oct 6, 202618.6919.0018.4518.9218.921.14M
Oct 5, 202618.4018.7118.0118.5618.561.79M
Oct 2, 202618.6118.8418.3418.3518.351.36M
Oct 1, 202618.1618.4117.5118.1718.172.20M
Sep 30, 202618.1818.3517.7318.1518.151.97M
Sep 29, 202618.2818.4118.0218.1218.121.45M
Sep 28, 202618.0818.4817.9618.2218.221.24M
Sep 25, 202618.5018.7818.2518.2718.271.26M
Sep 24, 202618.4518.6518.1418.3018.301.45M
Sep 23, 202618.7518.9318.4518.6818.681.49M
Sep 22, 202619.1619.1618.7018.8818.881.06M
Sep 21, 202618.6719.2218.4818.8118.811.83M
Sep 18, 202618.3618.6418.1818.3718.377.00M
Sep 17, 202619.1019.2318.4518.5218.521.66M
Sep 16, 202618.8219.0818.5018.6718.672.49M
Sep 15, 202619.1619.3018.5618.7118.712.85M
Sep 14, 202619.1019.5718.9019.4319.432.10M
Sep 11, 202619.1119.2118.7719.1119.111.73M
Sep 10, 202618.5819.4218.5018.8318.831.82M
Sep 9, 202619.4819.7218.8218.8818.882.14M
Sep 8, 202619.8019.8719.3419.6419.642.13M
Sep 4, 202619.5320.0419.4319.8819.881.39M
Sep 3, 202619.5019.6519.0419.5319.531.68M
Sep 2, 202619.4119.5819.1319.3919.392.23M
Sep 1, 202619.5219.5618.8619.2419.242.40M
Aug 31, 202619.4919.6119.2519.3619.361.95M
Aug 28, 202620.0220.4019.4719.6319.631.78M
Aug 27, 202619.8920.0419.5519.9819.981.60M
Aug 26, 202620.0120.0919.5919.8719.871.96M
Aug 25, 202619.6519.9718.9619.9319.932.32M
Aug 24, 202620.3820.6319.2719.2819.283.38M
Aug 21, 202620.0820.3619.9120.2720.272.07M
Aug 20, 202621.1121.1819.8420.0320.033.21M
Aug 19, 202621.1022.1321.1021.5421.542.88M
Aug 18, 202620.7321.3420.4721.0221.023.41M
Aug 17, 202620.8321.6320.3720.6420.644.04M
Aug 14, 202620.5621.0520.1020.5020.504.65M
Aug 13, 202622.2522.5920.3320.4620.467.87M
Aug 12, 202624.4426.0823.3125.7125.713.54M
Aug 11, 202624.5324.5623.5424.2424.241.76M
Aug 10, 202625.6125.9324.0324.2124.211.58M
Aug 7, 202625.7026.2125.4626.0826.081.40M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.