NYSE · REZI · stock
Resideo Technologies, INC. (REZI) stock price history
Every NYSE trading session of Resideo Technologies, INC. from Oct 29, 2018 to Sep 29, 2026: 1,989 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REZI adjusted close, 2018 to 2026
- $44.50
- All time high, 2025
- $45.29
- 52 week high, $17.96 low
- 1,989
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
REZI key facts
- Resideo Technologies, INC. (REZI) closed at $18.12 on Sep 29, 2026 on NYSE.
- REZI's all time high close is $44.50, set on Oct 24, 2025; its all time low close is $3.94 on Apr 3, 2020.
- REZI's 52 week range is $17.96 to $45.29.
- REZI returned -56.8% over the year to Sep 29, 2026 and -28.7% over five years.
- Since Oct 29, 2018 REZI returned -30%, -4.4% a year compounded.
- REZI's deepest drawdown was -85.0% from Feb 27, 2019 to Apr 3, 2020.
- DataCedar holds 1,989 daily sessions of REZI history from Oct 29, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
REZI price chart, 2018 to 2026
REZI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -40.0% |
| 6 months | -45.6% |
| Year to date | -48.8% |
| 1 year | -56.8% |
| 3 years | +14.7% |
| 5 years | -28.7% |
| 10 years | n/a |
| Since Oct 29, 2018 | -29.8% |
| Compound annual growth, 7.9 years | -4.4% |
REZI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.50 on Oct 24, 2025
- All time low close
- $3.94 on Apr 3, 2020
- 52 week high
- $45.29 on Oct 27, 2025
- 52 week low
- $17.96 on Sep 28, 2026
- Deepest drawdown
- -85.0% from Feb 27, 2019 to Apr 3, 2020, recovered Feb 17, 2021
- Best single session
- +35.6% on Nov 5, 2020
- Worst single session
- -37.6% on Oct 23, 2019
- Volatility, 1 year annualised
- 69.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +78%
- Worst calendar year
- 2019, -42%
REZI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 29, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.32 | $42.95 | $17.96 | $18.12 | -48.4% | 307.8M | 186 |
| 2025 | $23.29 | $45.29 | $14.18 | $35.12 | +52.4% | 354.2M | 250 |
| 2024 | $18.62 | $28.28 | $16.36 | $23.05 | +22.5% | 227.3M | 252 |
| 2023 | $16.59 | $20.16 | $14.20 | $18.82 | +14.4% | 163.4M | 250 |
| 2022 | $26.29 | $27.46 | $14.95 | $16.45 | -36.8% | 164.4M | 251 |
| 2021 | $21.67 | $33.25 | $20.31 | $26.03 | +22.4% | 196.9M | 252 |
| 2020 | $12.00 | $22.85 | $3.72 | $21.26 | +78.2% | 384.7M | 253 |
| 2019 | $20.27 | $26.40 | $8.60 | $11.93 | -41.9% | 364.2M | 252 |
| 2018 | $28.00 | $28.67 | $18.77 | $20.55 | n/a | 146.9M | 43 |
REZI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.12 | -6.4% |
| August 2026 | $19.36 | -18.9% |
| July 2026 | $23.87 | -23.3% |
| June 2026 | $31.10 | -0.5% |
| May 2026 | $31.27 | -24.4% |
| April 2026 | $41.37 | +22.7% |
| March 2026 | $33.71 | -12.9% |
| February 2026 | $38.70 | +13.0% |
| January 2026 | $34.26 | -2.4% |
| December 2025 | $35.12 | +6.5% |
| November 2025 | $32.99 | -22.9% |
| October 2025 | $42.80 | -0.9% |
About the REZI data
Daily bars. 1,989 sessions from Oct 29, 2018 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REZI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- REX REX AMERICAN RESOURCES Corp
- REXR Rexford Industrial Realty, Inc.
- REXR$B Rexford Industrial Realty, Inc. 5.875% Series B Cumulative Redeemable Preferred Stock
- REXR$C Rexford Industrial Realty, Inc. 5.625% Series C Cumulative Redeemable Preferred Stock, par value $0.01 per share
- REZI.V Resideo Technologies, Inc. Common Stock When-Issued
- RF Regions Financial Corp.
- RF$C Regions Financial Corporation Depositary Shares, each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series C
- RF$E Regions Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock, Series E
Common questions
REZI share price history
