Resideo Technologies Stock Price History
NYSE: REZIIndustrialsWholesale DistributorsUSD
17.07-0.13 (-0.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REZI price history at a glance
The price history for Resideo Technologies (REZI) on this page begins on October 29, 2018, when the stock closed at $16.55; it most recently closed at $17.07 on October 5, 2026. The highest price in this record is $31.52, reached on October 27, 2025; the latest close is 45.8% below that peak. Across the 7 complete calendar years in the table, REZI finished higher in 5 and lower in 2. Its best year was 2020 (+77.0%) and its worst was 2019 (-41.1%).
Over roughly 8 years the share price changed +3.2%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, REZI has lost 38.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $31.52
- Date of high
- Oct 27, 2025
- Low since 2018
- $2.59
- Date of low
- Mar 30, 2020
- 52-week high
- $31.52
- 52-week low
- $16.79
- IPO year
- 2018
- Last close
- $17.07
REZI returns
1 week
-6.98%
1 month
-9.59%
3 months
-27.73%
6 months
-34.85%
Year to date
-30.15%
1 year
-38.89%
3 years
+66.53%
5 years
-2.54%
REZI price return, excluding dividends.
REZI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.07 | -30.23% |
| 2025 | 24.47 | +53.81% |
| 2024 | 15.91 | +21.47% |
| 2023 | 13.10 | +14.41% |
| 2022 | 11.45 | -36.80% |
| 2021 | 18.11 | +22.44% |
| 2020 | 14.79 | +77.02% |
| 2019 | 8.36 | -41.10% |
| 2018* | 14.19 | -14.26% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
REZI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.26 | 17.29 | 16.91 | 17.07 | -0.76% | |
| 17.35 | 17.58 | 16.79 | 17.20 | -2.05% | |
| 18.48 | 18.32 | 17.22 | 17.56 | -7.19% | |
| 18.69 | 19.00 | 18.46 | 18.92 | +1.94% | |
| 18.40 | 18.71 | 18.01 | 18.56 | +1.14% | |
| 18.61 | 18.84 | 18.34 | 18.35 | +0.99% | |
| 18.16 | 18.41 | 17.51 | 18.17 | +0.11% | |
| 18.18 | 18.35 | 17.73 | 18.15 | +0.17% | |
| 18.28 | 18.41 | 18.02 | 18.12 | -0.55% | |
| 18.08 | 18.48 | 17.96 | 18.22 | -0.27% | |
| 18.50 | 18.78 | 18.25 | 18.27 | -0.16% | |
| 18.45 | 18.65 | 18.14 | 18.30 | -2.03% | |
| 18.75 | 18.93 | 18.45 | 18.68 | -1.06% | |
| 19.16 | 19.16 | 18.70 | 18.88 | +0.37% | |
| 18.67 | 19.22 | 18.48 | 18.81 | +2.40% | |
| 18.36 | 18.64 | 18.18 | 18.37 | -0.81% | |
| 19.10 | 19.23 | 18.46 | 18.52 | -0.80% | |
| 18.82 | 19.08 | 18.50 | 18.67 | -0.21% | |
| 19.16 | 19.30 | 18.56 | 18.71 | -3.71% | |
| 19.10 | 19.57 | 18.90 | 19.43 | +1.67% | |
| 19.11 | 19.21 | 18.77 | 19.11 | +1.49% | |
| 18.58 | 19.42 | 18.50 | 18.83 | -0.26% | |
| 19.48 | 19.72 | 18.82 | 18.88 | -3.87% | |
| 19.80 | 19.87 | 19.34 | 19.64 | -1.21% | |
| 19.53 | 20.04 | 19.43 | 19.88 | +1.79% | |
| 19.50 | 19.65 | 19.04 | 19.53 | +0.72% | |
| 19.41 | 19.58 | 19.13 | 19.39 | +0.78% | |
| 19.52 | 19.56 | 18.86 | 19.24 | -0.62% | |
| 19.49 | 19.61 | 19.25 | 19.36 | -1.38% | |
| 20.02 | 20.40 | 19.47 | 19.63 | -1.75% | |
| 19.89 | 20.04 | 19.55 | 19.98 | +0.55% | |
| 20.01 | 20.09 | 19.59 | 19.87 | -0.30% | |
| 19.65 | 19.97 | 18.96 | 19.93 | +3.37% | |
| 20.38 | 20.63 | 19.27 | 19.28 | -4.88% | |
| 20.08 | 20.36 | 19.91 | 20.27 | +1.20% | |
| 21.11 | 21.18 | 19.84 | 20.03 | -7.01% | |
| 21.10 | 22.13 | 21.10 | 21.54 | +2.47% | |
| 20.73 | 21.34 | 20.47 | 21.02 | +1.84% | |
| 20.83 | 21.63 | 20.37 | 20.64 | +0.68% | |
| 20.56 | 21.05 | 20.10 | 20.50 | +0.20% | |
| 22.25 | 22.59 | 20.33 | 20.46 | -20.42% | |
| 24.44 | 26.08 | 23.31 | 25.71 | +6.06% | |
| 24.53 | 24.56 | 23.54 | 24.24 | +0.12% | |
| 25.61 | 25.93 | 24.03 | 24.21 | -7.17% | |
| 25.70 | 26.21 | 25.46 | 26.08 | +0.04% | |
| 26.32 | 26.69 | 25.90 | 26.07 | -0.65% | |
| 26.29 | 26.63 | 25.79 | 26.24 | +0.27% | |
| 26.00 | 27.35 | 25.50 | 26.17 | +3.80% | |
| 24.34 | 25.36 | 24.20 | 25.21 | +5.63% | |
| 24.44 | 24.83 | 23.18 | 23.87 | -1.21% | |
| 25.22 | 25.47 | 24.09 | 24.16 | -2.66% | |
| 25.24 | 25.30 | 24.14 | 24.82 | -2.67% | |
| 24.61 | 25.53 | 24.46 | 25.50 | +4.00% | |
| 24.40 | 24.58 | 23.86 | 24.52 | +2.03% | |
| 23.83 | 24.73 | 23.63 | 24.04 | +1.44% | |
| 23.49 | 23.89 | 23.24 | 23.70 | -0.12% | |
| 23.98 | 24.36 | 23.42 | 23.72 | -1.56% | |
| 24.80 | 25.12 | 24.04 | 24.10 | -2.53% | |
| 24.83 | 25.19 | 24.12 | 24.73 | -0.84% | |
| 24.95 | 26.54 | 24.71 | 24.93 | -3.11% | |
| 24.60 | 25.87 | 24.60 | 25.73 | +4.20% | |
| 25.78 | 25.89 | 24.37 | 24.70 | -3.72% | |
| 24.99 | 26.03 | 24.50 | 25.65 | +4.12% | |
| 24.28 | 25.18 | 23.41 | 24.63 | +4.30% | |
| 21.54 | 23.69 | 21.43 | 23.62 | +9.34% | |
| 22.28 | 22.51 | 21.43 | 21.60 | -2.27% | |
| 22.80 | 22.80 | 21.82 | 22.10 | -2.07% | |
| 22.32 | 23.00 | 21.73 | 22.57 | +1.06% | |
| 21.49 | 22.35 | 21.41 | 22.33 | +4.66% | |
| 21.66 | 22.29 | 20.86 | 21.34 | -1.48% | |
| 22.10 | 22.48 | 21.42 | 21.66 | +0.06% | |
| 21.02 | 21.68 | 20.82 | 21.64 | +2.98% | |
| 21.22 | 21.45 | 20.81 | 21.02 | -2.45% | |
| 22.23 | 22.49 | 21.42 | 21.54 | -4.27% | |
| 22.46 | 22.95 | 22.16 | 22.51 | +1.47% | |
| 21.40 | 22.46 | 21.25 | 22.18 | +4.32% | |
| 21.23 | 21.50 | 21.04 | 21.26 | -1.86% | |
| 22.00 | 22.35 | 21.59 | 21.66 | -2.44% | |
| 21.45 | 22.21 | 21.45 | 22.21 | +4.93% | |
| 22.29 | 22.76 | 21.13 | 21.16 | -5.71% | |
| 22.27 | 23.06 | 22.25 | 22.44 | +1.99% | |
| 22.60 | 23.10 | 21.91 | 22.00 | -0.13% | |
| 22.02 | 22.32 | 21.70 | 22.03 | +1.57% | |
| 21.24 | 21.70 | 20.49 | 21.69 | +3.83% | |
| 21.38 | 21.48 | 20.77 | 20.89 | -3.04% | |
| 21.30 | 21.98 | 20.86 | 21.54 | +2.99% | |
| 21.65 | 21.99 | 20.86 | 20.92 | -3.68% | |
| 21.29 | 23.03 | 21.16 | 21.72 | +3.24% | |
| 20.94 | 21.09 | 20.63 | 21.04 | +1.61% | |
| 21.29 | 21.34 | 20.66 | 20.70 | -4.22% | |
| 21.27 | 21.78 | 21.13 | 21.61 | +1.34% | |
| 21.41 | 21.59 | 20.74 | 21.33 | -1.98% | |
| 21.88 | 22.04 | 21.51 | 21.76 | -0.22% | |
| 20.95 | 21.86 | 20.79 | 21.81 | +2.38% | |
| 21.16 | 21.96 | 20.96 | 21.30 | +2.31% | |
| 20.18 | 21.02 | 20.10 | 20.82 | +4.03% | |
| 20.43 | 20.43 | 19.71 | 20.01 | -0.86% | |
| 19.83 | 20.24 | 19.37 | 20.19 | +0.28% | |
| 18.89 | 20.17 | 18.82 | 20.13 | +7.99% | |
| 19.27 | 19.33 | 18.59 | 18.64 | -5.17% | |
| 19.76 | 20.18 | 19.53 | 19.66 | -0.35% | |
| 20.86 | 21.02 | 19.65 | 19.73 | -5.75% | |
| 21.06 | 21.80 | 20.86 | 20.93 | -0.10% | |
| 22.11 | 22.57 | 20.58 | 20.95 | -17.91% | |
| 25.85 | 26.39 | 25.46 | 25.53 | -2.11% | |
| 27.55 | 27.75 | 26.00 | 26.08 | -5.74% | |
| 28.40 | 28.43 | 27.61 | 27.66 | -1.36% | |
| 28.96 | 29.06 | 27.87 | 28.04 | -1.95% | |
| 28.80 | 28.94 | 28.31 | 28.60 | +1.88% | |
| 27.74 | 28.07 | 27.65 | 28.07 | +2.20% | |
| 27.80 | 28.27 | 27.19 | 27.47 | -1.67% | |
| 28.73 | 28.87 | 27.89 | 27.93 | -2.97% | |
| 27.95 | 29.03 | 27.91 | 28.79 | +3.58% | |
| 28.17 | 28.53 | 27.45 | 27.79 | -1.96% | |
| 28.20 | 28.39 | 27.66 | 28.35 | +0.59% | |
| 28.62 | 29.00 | 27.97 | 28.18 | -1.32% | |
| 28.34 | 28.64 | 27.91 | 28.56 | +1.01% | |
| 27.99 | 28.53 | 27.82 | 28.27 | +0.15% | |
| 28.31 | 28.51 | 28.15 | 28.23 | +0.72% | |
| 27.85 | 28.22 | 27.52 | 28.03 | +0.78% | |
| 27.77 | 28.15 | 27.71 | 27.81 | -0.77% | |
| 28.01 | 28.41 | 27.65 | 28.03 | +2.68% | |
| 27.55 | 27.84 | 27.02 | 27.30 | -1.46% | |
| 27.28 | 28.01 | 27.08 | 27.70 | +1.35% | |
| 26.81 | 27.63 | 26.44 | 27.33 | +2.75% | |
| 25.90 | 26.64 | 25.76 | 26.60 | +1.54% | |
| 26.50 | 26.61 | 26.09 | 26.20 | -0.45% | |
| 25.30 | 26.41 | 25.04 | 26.32 | +3.33% | |
| 26.08 | 26.44 | 25.21 | 25.47 | +4.48% | |
| 24.61 | 24.61 | 23.83 | 24.38 | +0.49% | |
| 24.15 | 24.36 | 23.87 | 24.26 | +0.64% | |
| 23.01 | 24.28 | 22.67 | 24.11 | +0.55% | |
| 23.81 | 24.22 | 23.56 | 23.97 | +2.20% | |
| 23.29 | 23.88 | 22.89 | 23.46 | +3.31% | |
| 23.38 | 23.58 | 22.58 | 22.71 | -2.04% | |
| 23.67 | 23.80 | 23.04 | 23.18 | -3.08% | |
| 24.44 | 24.64 | 23.59 | 23.92 | -3.54% | |
| 24.82 | 25.09 | 24.37 | 24.79 | +1.19% | |
| 23.89 | 24.75 | 23.86 | 24.50 | +1.47% | |
| 23.66 | 24.54 | 23.51 | 24.15 | +5.82% | |
| 23.41 | 23.60 | 22.44 | 22.82 | -2.53% | |
| 23.05 | 23.72 | 22.71 | 23.41 | +0.12% | |
| 23.70 | 23.97 | 23.35 | 23.38 | -1.87% | |
| 24.02 | 24.28 | 23.69 | 23.83 | +0.59% | |
| 23.70 | 24.15 | 23.57 | 23.69 | +1.43% | |
| 23.24 | 23.93 | 22.90 | 23.35 | +0.03% | |
| 23.45 | 23.85 | 23.19 | 23.35 | -3.48% | |
| 24.26 | 24.47 | 23.66 | 24.19 | +0.03% | |
| 24.63 | 24.91 | 23.98 | 24.18 | -1.86% | |
| 22.89 | 24.69 | 22.39 | 24.64 | +4.42% | |
| 24.69 | 24.69 | 23.31 | 23.60 | -5.67% | |
| 25.45 | 25.96 | 24.53 | 25.02 | -3.52% | |
| 26.29 | 26.29 | 25.58 | 25.93 | -0.05% | |
| 25.66 | 26.37 | 24.36 | 25.94 | -2.64% | |
| 26.53 | 26.99 | 26.21 | 26.65 | -1.06% | |
| 27.52 | 27.81 | 26.59 | 26.93 | -4.40% | |
| 28.33 | 28.39 | 27.38 | 28.17 | -0.93% | |
| 28.09 | 29.89 | 27.31 | 28.43 | +14.39% | |
| 24.31 | 24.95 | 23.87 | 24.86 | +3.24% | |
| 25.40 | 25.44 | 24.01 | 24.08 | -5.77% | |
| 24.98 | 25.61 | 24.79 | 25.55 | +1.63% | |
| 25.98 | 25.98 | 24.98 | 25.14 | -1.82% | |
| 25.34 | 26.01 | 25.21 | 25.61 | +1.04% | |
| 24.88 | 25.42 | 24.66 | 25.34 | +1.65% | |
| 24.70 | 25.38 | 24.70 | 24.93 | +0.73% | |
| 25.77 | 25.93 | 24.57 | 24.75 | -2.28% | |
| 25.53 | 25.74 | 25.03 | 25.33 | +1.25% | |
| 25.25 | 25.51 | 24.98 | 25.02 | 0.00% | |
| 25.46 | 25.57 | 24.95 | 25.02 | -1.18% | |
| 24.66 | 25.43 | 24.43 | 25.32 | +4.60% | |
| 24.75 | 25.40 | 23.67 | 24.20 | -3.66% | |
| 24.87 | 25.70 | 24.47 | 25.12 | +0.36% | |
| 24.72 | 25.11 | 24.19 | 25.03 | +1.61% | |
| 23.70 | 25.03 | 23.62 | 24.63 | +3.33% | |
| 23.26 | 23.99 | 23.26 | 23.84 | +1.81% | |
| 23.46 | 23.66 | 23.13 | 23.42 | +0.93% | |
| 23.70 | 23.78 | 23.12 | 23.20 | -1.39% | |
| 24.15 | 24.66 | 23.40 | 23.53 | -4.14% | |
| 24.99 | 25.34 | 24.53 | 24.54 | -2.33% | |
| 25.48 | 25.69 | 24.72 | 25.13 | -2.46% | |
| 25.77 | 26.05 | 25.38 | 25.76 | +1.42% | |
| 25.21 | 25.69 | 25.00 | 25.40 | +1.81% | |
| 25.63 | 26.28 | 24.91 | 24.95 | -5.36% | |
| 26.51 | 26.74 | 26.01 | 26.36 | -0.32% | |
| 26.60 | 27.25 | 26.41 | 26.44 | +0.34% | |
| 26.16 | 26.49 | 25.62 | 26.35 | +0.69% | |
| 26.65 | 26.92 | 26.03 | 26.17 | -1.10% | |
| 25.49 | 26.60 | 25.49 | 26.46 | +2.48% | |
| 25.69 | 26.14 | 25.25 | 25.82 | +0.68% | |
| 24.34 | 25.78 | 24.22 | 25.65 | +6.07% | |
| 24.80 | 24.80 | 23.83 | 24.18 | -2.14% | |
| 25.16 | 25.40 | 23.84 | 24.71 | -1.96% | |
| 24.57 | 25.60 | 24.47 | 25.21 | +3.02% | |
| 24.58 | 24.83 | 24.38 | 24.47 | +0.11% | |
| 24.62 | 24.79 | 24.34 | 24.44 | -0.76% | |
| 24.84 | 24.97 | 24.59 | 24.63 | -0.98% | |
| 24.90 | 24.92 | 24.59 | 24.87 | -0.69% | |
| 24.68 | 25.16 | 24.37 | 25.05 | +1.04% | |
| 24.88 | 24.96 | 24.68 | 24.79 | -0.06% | |
| 24.84 | 24.91 | 24.45 | 24.80 | -0.36% | |
| 24.57 | 25.23 | 24.57 | 24.89 | +0.14% | |
| 23.99 | 24.93 | 23.99 | 24.86 | +3.24% | |
| 24.57 | 24.77 | 24.04 | 24.08 | +0.09% | |
| 25.14 | 25.40 | 23.90 | 24.06 | -4.26% | |
| 25.16 | 25.48 | 24.95 | 25.13 | +0.39% | |
| 25.33 | 25.72 | 25.02 | 25.03 | -0.61% | |
| 25.22 | 25.40 | 24.61 | 25.18 | -0.17% | |
| 24.61 | 25.48 | 24.45 | 25.23 | +2.55% | |
| 23.31 | 24.79 | 23.17 | 24.60 | +5.30% | |
| 23.39 | 25.18 | 23.30 | 23.36 | -0.47% | |
| 23.87 | 24.02 | 23.40 | 23.47 | -0.24% | |
| 23.88 | 24.07 | 23.42 | 23.53 | -1.28% | |
| 23.93 | 24.36 | 23.76 | 23.83 | -0.95% | |
| 23.33 | 24.17 | 23.20 | 24.06 | +2.55% | |
| 23.79 | 24.00 | 23.24 | 23.47 | -0.50% | |
| 22.69 | 23.72 | 22.48 | 23.58 | +2.73% | |
| 23.13 | 23.13 | 22.73 | 22.96 | -0.09% | |
| 22.13 | 23.36 | 21.95 | 22.98 | +3.80% | |
| 21.87 | 22.37 | 21.80 | 22.14 | +1.73% | |
| 20.70 | 21.98 | 20.63 | 21.76 | +4.79% | |
| 20.06 | 20.83 | 19.94 | 20.77 | +3.50% | |
| 20.69 | 20.88 | 19.94 | 20.06 | -0.96% | |
| 20.63 | 20.93 | 20.02 | 20.26 | -1.36% | |
| 20.58 | 21.09 | 20.24 | 20.54 | -2.03% | |
| 22.83 | 22.99 | 20.75 | 20.96 | -8.76% | |
| 21.70 | 22.99 | 21.67 | 22.97 | +5.87% | |
| 21.98 | 22.48 | 21.53 | 21.70 | -1.95% | |
| 21.68 | 22.63 | 21.61 | 22.13 | +4.64% | |
| 21.16 | 21.57 | 21.04 | 21.15 | -0.75% | |
| 21.89 | 21.91 | 21.06 | 21.31 | -1.51% | |
| 21.27 | 21.89 | 20.72 | 21.64 | -0.70% | |
| 21.57 | 22.59 | 20.33 | 21.79 | -23.75% | |
| 28.90 | 29.57 | 28.43 | 28.57 | -0.89% | |
| 29.19 | 29.51 | 28.82 | 28.83 | -3.13% | |
| 29.77 | 29.95 | 29.44 | 29.76 | -0.07% | |
| 30.29 | 30.37 | 29.74 | 29.78 | -1.68% | |
| 30.15 | 30.74 | 30.03 | 30.29 | -0.34% | |
| 30.33 | 31.15 | 30.05 | 30.40 | -0.27% | |
| 30.48 | 30.59 | 30.00 | 30.48 | -0.43% | |
| 31.29 | 31.52 | 30.58 | 30.61 | -1.15% | |
| 30.70 | 31.41 | 30.49 | 30.97 | +2.37% | |
| 29.03 | 30.51 | 28.61 | 30.25 | +4.75% | |
| 29.65 | 29.67 | 28.35 | 28.88 | -2.81% | |
| 28.78 | 29.92 | 28.56 | 29.71 | +2.92% | |
| 28.66 | 28.97 | 28.41 | 28.87 | +2.02% | |
| 28.66 | 28.93 | 28.18 | 28.30 | -1.79% | |
| 29.13 | 29.42 | 28.70 | 28.82 | -0.91% | |
| 29.31 | 29.44 | 28.66 | 29.08 | +0.31% | |
| 27.73 | 29.32 | 27.39 | 28.99 | +3.17% | |
| 28.49 | 28.70 | 28.00 | 28.10 | +0.60% | |
| 29.23 | 29.46 | 27.81 | 27.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REZI chart for longer ranges.