Resideo Technologies, Inc.REZINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.05 | $35.97 | $33.94 | $35.40 | 1.06M |
| 1/30/2026 | $33.42 | $34.48 | $33.42 | $34.26 | 2.38M |
| 1/29/2026 | $33.71 | $34.00 | $33.24 | $33.65 | 1.56M |
| 1/28/2026 | $34.06 | $34.17 | $33.22 | $33.34 | 2.07M |
| 1/27/2026 | $34.70 | $35.44 | $33.62 | $33.81 | 3.04M |
| 1/26/2026 | $35.91 | $36.41 | $35.25 | $35.27 | 936,153 |
| 1/23/2026 | $36.61 | $36.91 | $35.52 | $36.11 | 697,500 |
| 1/22/2026 | $37.03 | $37.44 | $36.47 | $37.02 | 731,938 |
| 1/21/2026 | $36.23 | $36.92 | $35.93 | $36.50 | 1.18M |
| 1/20/2026 | $36.83 | $37.76 | $35.80 | $35.85 | 1.35M |
| 1/16/2026 | $38.09 | $38.42 | $37.38 | $37.88 | 782,215 |
| 1/15/2026 | $38.23 | $39.16 | $37.95 | $38.00 | 1.45M |
| 1/14/2026 | $37.59 | $38.06 | $36.82 | $37.87 | 1.08M |
| 1/13/2026 | $38.29 | $38.69 | $37.40 | $37.61 | 1.46M |
| 1/12/2026 | $36.63 | $38.22 | $36.63 | $38.03 | 1.79M |
| 1/9/2026 | $36.92 | $37.57 | $36.28 | $37.11 | 1.17M |
| 1/8/2026 | $34.97 | $37.05 | $34.81 | $36.86 | 1.23M |
| 1/7/2026 | $35.64 | $35.64 | $34.24 | $34.75 | 1.25M |
| 1/6/2026 | $36.16 | $36.50 | $34.26 | $35.51 | 1.45M |
| 1/5/2026 | $35.31 | $36.79 | $35.17 | $36.22 | 1.23M |
| 1/2/2026 | $35.32 | $35.68 | $35.04 | $35.16 | 679,632 |
| 12/31/2025 | $35.38 | $35.63 | $34.97 | $35.12 | 933,700 |
| 12/30/2025 | $35.69 | $35.88 | $35.33 | $35.39 | 600,500 |
| 12/29/2025 | $35.78 | $35.81 | $35.33 | $35.74 | 538,722 |
| 12/26/2025 | $35.47 | $36.15 | $35.02 | $35.99 | 571,116 |
| 12/24/2025 | $35.75 | $35.87 | $35.46 | $35.62 | 350,000 |
| 12/23/2025 | $35.69 | $35.80 | $35.13 | $35.64 | 818,200 |
| 12/22/2025 | $35.31 | $36.26 | $35.31 | $35.77 | 672,142 |
| 12/19/2025 | $34.47 | $35.83 | $34.47 | $35.72 | 4.72M |
| 12/18/2025 | $35.30 | $35.59 | $34.53 | $34.60 | 1.01M |
| 12/17/2025 | $36.13 | $36.50 | $34.35 | $34.57 | 888,805 |
| 12/16/2025 | $36.16 | $36.62 | $35.85 | $36.11 | 1.13M |
| 12/15/2025 | $36.40 | $36.96 | $35.96 | $35.97 | 1.27M |
| 12/12/2025 | $36.24 | $36.49 | $35.36 | $36.19 | 2.48M |
| 12/11/2025 | $35.37 | $36.61 | $35.14 | $36.25 | 1.44M |
| 12/10/2025 | $33.50 | $35.62 | $33.30 | $35.35 | 1.81M |
| 12/9/2025 | $33.61 | $36.19 | $33.48 | $33.57 | 2.42M |
| 12/8/2025 | $34.30 | $34.51 | $33.62 | $33.73 | 969,600 |
| 12/5/2025 | $34.31 | $34.59 | $33.66 | $33.81 | 1.11M |
| 12/4/2025 | $34.39 | $35.00 | $34.14 | $34.25 | 1.37M |
| 12/3/2025 | $33.53 | $34.73 | $33.34 | $34.58 | 1.45M |
| 12/2/2025 | $34.19 | $34.49 | $33.39 | $33.72 | 2.10M |
| 12/1/2025 | $32.60 | $34.09 | $32.31 | $33.89 | 2.15M |
| 11/28/2025 | $33.24 | $33.24 | $32.67 | $32.99 | 685,002 |
| 11/26/2025 | $31.80 | $33.57 | $31.54 | $33.02 | 2.50M |
| 11/25/2025 | $31.43 | $32.15 | $31.32 | $31.81 | 1.60M |
| 11/24/2025 | $29.75 | $31.58 | $29.65 | $31.27 | 2.01M |
| 11/21/2025 | $28.83 | $29.93 | $28.66 | $29.84 | 1.79M |
| 11/20/2025 | $29.73 | $30.01 | $28.66 | $28.83 | 1.96M |
| 11/19/2025 | $29.65 | $30.08 | $28.77 | $29.11 | 1.56M |
| 11/18/2025 | $29.57 | $30.31 | $29.08 | $29.51 | 1.84M |
| 11/17/2025 | $32.81 | $33.03 | $29.82 | $30.12 | 2.70M |
| 11/14/2025 | $31.18 | $33.03 | $31.14 | $33.01 | 3.18M |
| 11/13/2025 | $31.58 | $32.30 | $30.94 | $31.18 | 3.02M |
| 11/12/2025 | $31.16 | $32.52 | $31.05 | $31.80 | 3.30M |
| 11/11/2025 | $30.40 | $30.99 | $30.23 | $30.39 | 2.37M |
| 11/10/2025 | $31.45 | $31.49 | $30.26 | $30.62 | 3.47M |
| 11/7/2025 | $30.57 | $31.46 | $29.77 | $31.09 | 2.83M |
| 11/6/2025 | $31.00 | $32.46 | $29.21 | $31.31 | 6.87M |
| 11/5/2025 | $41.53 | $42.49 | $40.85 | $41.06 | 2.32M |
| 11/4/2025 | $41.95 | $42.41 | $41.42 | $41.43 | 1.45M |