Resideo Technologies, Inc. (REZI) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
REZI Historical Performance
Short-Term Returns
REZI Stock Price Trajectory (2018–2026)
As of May 8, 2026, Resideo Technologies, Inc. (REZI) trades at $40.27, representing a +111.6% return over the past year. The stock has delivered a +33.0% total return over five years (+5.9% 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 -11.1%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers JCI (+55.2% 1Y), CARR (-4.1% 1Y), and GNRC (+129.9% 1Y), REZI has underperformed the peer group average. Compare REZI vs JCI →
REZI Historical Price Data (2025–2026)
Showing 30 of 1,901 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 37.68 | 37.89 | 36.34 | 36.60 | 1.12M | +4.48% |
| 2026-04-07 | 35.36 | 35.36 | 34.25 | 35.03 | 576K | +0.49% |
| 2026-04-06 | 34.70 | 35.01 | 34.30 | 34.86 | 354K | +0.64% |
| 2026-04-02 | 33.28 | 34.89 | 32.58 | 34.64 | 670K | +0.55% |
| 2026-04-01 | 34.22 | 34.81 | 33.85 | 34.45 | 872K | +2.20% |
| 2026-03-31 | 33.47 | 34.16 | 32.90 | 33.71 | 926K | +3.31% |
| 2026-03-30 | 33.59 | 33.88 | 32.45 | 32.63 | 874K | -2.04% |
| 2026-03-27 | 34.01 | 34.20 | 33.15 | 33.31 | 747K | -3.08% |
| 2026-03-26 | 35.12 | 35.41 | 33.90 | 34.37 | 716K | -3.54% |
See REZI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs REZI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare REZI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonREZI — Frequently Asked Questions
Quick answers to the most common questions about buying REZI stock.
How has REZI stock performed recently?
REZI returned +111.6% over the past year, beating its 5-year annualized CAGR of +5.9%. The stock trades above 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 +111.6% 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.