Resideo Technologies, Inc. (REZI) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +2.5%
- 3M
- -25.6%
- YTD
- -20.7%
- 1Y
- -11.0%
- 3Y
- +20.1%
- 5Y
- +1.2%
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
- +74.6%
- 2021 annual price return
- +22.2%
- 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
- -30.2%
REZI Stock Price Trajectory (2018–2026)
As of November 7, 2026, Resideo Technologies, Inc. (REZI) trades at $19.40, representing a -11.0% return over the past year. The stock has delivered a +6.3% total return over five years (+1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.52 on October 27, 2025. From this peak, REZI has corrected -38.5%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers JCI (+10.5% 1Y), CARR (-7.4% 1Y), and GNRC (+14.9% 1Y), REZI has underperformed the peer group average. Compare REZI vs JCI →
REZI Historical Price Data · from 2018
Rows 1–50 of 2,027| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 19.47 | 19.75 | 19.11 | 19.40 | 1.46M | -0.97% |
| 2026-11-05 | 20.53 | 20.73 | 19.10 | 19.59 | 1.67M | -4.49% |
| 2026-11-04 | 20.00 | 20.78 | 19.81 | 20.51 | 2.22M | +6.60% |
| 2026-11-03 | 19.46 | 19.47 | 19.09 | 19.24 | 1.38M | -0.05% |
| 2026-11-02 | 18.95 | 19.55 | 18.75 | 19.25 | 1.50M | +2.78% |
| 2026-10-30 | 18.61 | 18.95 | 18.44 | 18.73 | 1.18M | -0.37% |
| 2026-10-29 | 18.26 | 18.99 | 18.26 | 18.80 | 1.28M | +2.68% |
| 2026-10-28 | 18.46 | 18.46 | 18.01 | 18.31 | 1.01M | +0.11% |
| 2026-10-27 | 18.08 | 18.39 | 17.72 | 18.29 | 1.53M | +2.58% |
| 2026-10-26 | 17.88 | 18.15 | 17.22 | 17.83 | 1.36M | -0.17% |
| 2026-10-23 | 17.60 | 17.86 | 17.34 | 17.86 | 1.03M | +0.39% |
| 2026-10-22 | 17.38 | 17.82 | 17.26 | 17.79 | 1.04M | +1.77% |
| 2026-10-21 | 17.17 | 17.59 | 17.05 | 17.48 | 1.24M | +2.40% |
| 2026-10-20 | 16.61 | 17.25 | 16.48 | 17.07 | 1.65M | +2.83% |
| 2026-10-19 | 16.60 | 16.88 | 16.34 | 16.60 | 967K | +0.85% |
| 2026-10-16 | 16.60 | 16.93 | 16.34 | 16.46 | 1.37M | -0.72% |
| 2026-10-15 | 16.38 | 16.68 | 16.16 | 16.58 | 1.39M | +2.28% |
| 2026-10-14 | 16.41 | 16.59 | 15.90 | 16.21 | 2.00M | -2.41% |
| 2026-10-13 | 16.50 | 16.80 | 16.33 | 16.61 | 2.28M | -0.12% |
| 2026-10-12 | 16.93 | 17.14 | 16.62 | 16.63 | 2.29M | -2.58% |
| 2026-10-09 | 17.26 | 17.29 | 16.91 | 17.07 | 1.56M | -0.76% |
| 2026-10-08 | 17.35 | 17.59 | 16.79 | 17.20 | 4.34M | -2.05% |
| 2026-10-07 | 18.48 | 18.48 | 17.22 | 17.56 | 4.19M | -7.19% |
| 2026-10-06 | 18.69 | 19.00 | 18.45 | 18.92 | 1.16M | +1.94% |
| 2026-10-05 | 18.40 | 18.71 | 18.01 | 18.56 | 1.79M | +1.14% |
| 2026-10-02 | 18.61 | 18.84 | 18.34 | 18.35 | 1.37M | +0.99% |
| 2026-10-01 | 18.16 | 18.41 | 17.51 | 18.17 | 2.20M | +0.11% |
| 2026-09-30 | 18.18 | 18.35 | 17.73 | 18.15 | 2.01M | +0.17% |
| 2026-09-29 | 18.28 | 18.41 | 18.02 | 18.12 | 1.48M | -0.55% |
| 2026-09-28 | 18.08 | 18.48 | 17.96 | 18.22 | 1.28M | -0.27% |
| 2026-09-25 | 18.50 | 18.78 | 18.25 | 18.27 | 1.33M | -0.16% |
| 2026-09-24 | 18.45 | 18.65 | 18.14 | 18.30 | 1.45M | -2.03% |
| 2026-09-23 | 18.75 | 18.93 | 18.45 | 18.68 | 1.50M | -1.06% |
| 2026-09-22 | 19.16 | 19.16 | 18.70 | 18.88 | 1.07M | +0.37% |
| 2026-09-21 | 18.67 | 19.22 | 18.48 | 18.81 | 2.22M | +2.40% |
| 2026-09-18 | 18.36 | 18.64 | 18.18 | 18.37 | 7.04M | -0.81% |
| 2026-09-17 | 19.10 | 19.23 | 18.45 | 18.52 | 1.66M | -0.80% |
| 2026-09-16 | 18.82 | 19.08 | 18.50 | 18.67 | 2.49M | -0.21% |
| 2026-09-15 | 19.16 | 19.30 | 18.56 | 18.71 | 2.85M | -3.71% |
| 2026-09-14 | 19.10 | 19.57 | 18.90 | 19.43 | 2.10M | +1.67% |
| 2026-09-11 | 19.11 | 19.21 | 18.77 | 19.11 | 2.02M | +1.49% |
| 2026-09-10 | 18.58 | 19.42 | 18.50 | 18.83 | 1.99M | -0.26% |
| 2026-09-09 | 19.48 | 19.72 | 18.82 | 18.88 | 2.21M | -3.87% |
| 2026-09-08 | 19.80 | 19.87 | 19.34 | 19.64 | 2.17M | -1.21% |
| 2026-09-04 | 19.53 | 20.04 | 19.43 | 19.88 | 1.39M | +1.79% |
| 2026-09-03 | 19.50 | 19.65 | 19.04 | 19.53 | 1.70M | +0.72% |
| 2026-09-02 | 19.41 | 19.58 | 19.13 | 19.39 | 2.23M | +0.78% |
| 2026-09-01 | 19.52 | 19.56 | 18.86 | 19.24 | 2.41M | -0.62% |
| 2026-08-31 | 19.49 | 19.61 | 19.25 | 19.36 | 1.97M | -1.38% |
| 2026-08-28 | 20.02 | 20.40 | 19.47 | 19.63 | 1.78M | -1.75% |
REZI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -11.0% over the past year, below its 5-year annualized CAGR of +1.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is REZI's all-time high price?
Resideo Technologies, Inc. reached $31.52 on 2025-10-27. The 52-week high is $29.89. Current 1-year return of -11.0% places the stock further from 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.