Resideo Technologies, Inc. (REZI) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +13.0%
- 3M
- -5.0%
- YTD
- -9.2%
- 1Y
- +52.2%
- 3Y
- +21.5%
- 5Y
- +2.4%
Loading 10-year price history...
REZI Historical Performance
REZI Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -29.1%
- 2019 annual price return
- -42.2%
- 2020 annual price return
- +74.7%
- 2021 annual price return
- +22.3%
- 2022 annual price return
- -37.5%
- 2023 annual price return
- +12.2%
- 2024 annual price return
- +25.7%
- 2025 annual price return
- +54.2%
- 2026 annual price return
- +10.1%
REZI Stock Price Trajectory (2018–2026)
As of June 22, 2026, Resideo Technologies, Inc. (REZI) trades at $31.91, representing a +52.2% return over the past year. The stock has delivered a +12.3% total return over five years (+2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $45.29 on October 27, 2025. From this peak, REZI has corrected -29.5%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers JCI (+39.9% 1Y), CARR (+2.8% 1Y), and GNRC (+122.4% 1Y), REZI has underperformed the peer group average. Compare REZI vs JCI →
REZI Historical Price Data · from 2018
Rows 1–50 of 1,930| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 30.82 | 31.91 | 30.82 | 31.91 | 1.52M | +4.93% |
| 2026-06-17 | 32.03 | 32.70 | 30.38 | 30.41 | 1.19M | -5.71% |
| 2026-06-16 | 32.00 | 33.13 | 32.00 | 32.25 | 1.27M | +1.99% |
| 2026-06-15 | 32.48 | 33.20 | 31.49 | 31.62 | 733K | -0.13% |
| 2026-06-12 | 31.64 | 32.08 | 31.19 | 31.66 | 735K | +1.57% |
| 2026-06-11 | 30.52 | 31.19 | 29.46 | 31.17 | 726K | +3.83% |
| 2026-06-10 | 30.39 | 30.86 | 29.85 | 30.02 | 774K | -3.04% |
| 2026-06-09 | 30.61 | 31.58 | 29.98 | 30.96 | 921K | +2.99% |
| 2026-06-08 | 31.11 | 31.60 | 29.97 | 30.06 | 1.20M | -3.68% |
| 2026-06-05 | 30.68 | 33.10 | 30.41 | 31.21 | 1.96M | +3.24% |
| 2026-06-04 | 30.09 | 30.29 | 29.64 | 30.23 | 962K | +1.61% |
| 2026-06-03 | 30.59 | 30.66 | 29.69 | 29.75 | 1.03M | -4.22% |
| 2026-06-02 | 30.57 | 31.30 | 30.37 | 31.06 | 782K | +1.34% |
| 2026-06-01 | 30.77 | 31.02 | 29.80 | 30.65 | 1.45M | -1.98% |
| 2026-05-29 | 31.44 | 31.67 | 30.93 | 31.27 | 730K | -0.22% |
| 2026-05-28 | 30.30 | 31.41 | 29.86 | 31.34 | 1.26M | +2.38% |
| 2026-05-27 | 30.40 | 31.56 | 30.12 | 30.61 | 1.57M | +2.31% |
| 2026-05-26 | 29.00 | 30.21 | 28.89 | 29.92 | 1.25M | +4.03% |
| 2026-05-22 | 29.36 | 29.36 | 28.33 | 28.76 | 193K | -0.86% |
| 2026-05-21 | 28.50 | 29.08 | 27.83 | 29.01 | 1.11M | +0.28% |
| 2026-05-20 | 27.15 | 28.98 | 27.04 | 28.93 | 1.80M | +7.99% |
| 2026-05-19 | 27.34 | 27.78 | 26.72 | 26.79 | 1.19M | -5.17% |
| 2026-05-18 | 28.40 | 29.00 | 28.06 | 28.25 | 1.77M | -0.35% |
| 2026-05-15 | 29.98 | 30.21 | 28.24 | 28.35 | 1.88M | -5.75% |
| 2026-05-14 | 30.27 | 31.32 | 29.98 | 30.08 | 2.70M | -0.10% |
| 2026-05-13 | 31.77 | 32.44 | 29.57 | 30.11 | 6.08M | -17.98% |
| 2026-05-12 | 37.14 | 37.92 | 36.59 | 36.71 | 1.45M | -2.03% |
| 2026-05-11 | 39.73 | 39.88 | 37.36 | 37.47 | 1.48M | -5.74% |
| 2026-05-08 | 40.81 | 40.85 | 39.67 | 39.75 | 1.01M | -1.29% |
| 2026-05-07 | 41.30 | 41.76 | 40.07 | 40.27 | 683K | -2.02% |
| 2026-05-06 | 41.23 | 41.59 | 40.68 | 41.10 | 505K | +1.88% |
| 2026-05-05 | 39.86 | 40.34 | 39.73 | 40.34 | 486K | +2.20% |
| 2026-05-04 | 39.95 | 40.63 | 39.07 | 39.47 | 909K | -1.67% |
| 2026-05-01 | 41.29 | 41.48 | 40.08 | 40.14 | 875K | -2.97% |
| 2026-04-30 | 40.17 | 41.72 | 40.10 | 41.37 | 641K | +3.58% |
| 2026-04-29 | 40.48 | 41.00 | 39.45 | 39.94 | 1.90M | -1.96% |
| 2026-04-28 | 40.53 | 40.80 | 39.75 | 40.74 | 916K | +0.59% |
| 2026-04-27 | 41.13 | 41.67 | 40.20 | 40.50 | 563K | -1.32% |
| 2026-04-24 | 40.73 | 41.13 | 40.17 | 41.04 | 1.30M | +1.01% |
| 2026-04-23 | 40.22 | 41.01 | 40.00 | 40.63 | 1.35M | +0.15% |
| 2026-04-22 | 40.68 | 40.97 | 40.45 | 40.57 | 922K | +0.72% |
| 2026-04-21 | 39.91 | 40.57 | 39.55 | 40.28 | 1.13M | +0.78% |
| 2026-04-20 | 39.93 | 40.45 | 39.82 | 39.97 | 1.26M | -0.77% |
| 2026-04-17 | 40.25 | 40.83 | 39.73 | 40.28 | 1.42M | +2.68% |
| 2026-04-16 | 39.59 | 40.00 | 38.83 | 39.23 | 2.48M | -1.46% |
| 2026-04-15 | 39.20 | 40.25 | 38.91 | 39.81 | 1.73M | +1.35% |
| 2026-04-14 | 38.31 | 39.71 | 37.99 | 39.28 | 1.86M | +2.75% |
| 2026-04-13 | 37.12 | 38.28 | 37.02 | 38.23 | 988K | +1.54% |
| 2026-04-10 | 38.08 | 38.23 | 37.49 | 37.65 | 661K | -0.45% |
| 2026-04-09 | 36.36 | 37.95 | 35.98 | 37.82 | 993K | +3.33% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
REZI — Frequently Asked Questions
Quick answers to the most common questions about buying REZI stock.
How has REZI stock performed recently?
REZI returned +52.2% over the past year, beating its 5-year annualized CAGR of +2.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is REZI's all-time high price?
Resideo Technologies, Inc. reached $45.29 on 2025-10-27. The 52-week high is $45.29. Current 1-year return of +52.2% places the stock closer to historical peaks.
Where can I download REZI historical price data?
This page provides REZI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.