Resideo Technologies, Inc.
REZINYSEIndustrials● Active
$30.06
$-1.15(-3.68%)
Market Cap$4.6B
P/E Ratio—
52W High$45.29
52W Low$20.41
Resideo Technologies, Inc.（REZI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rezi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.29
Oct 27, 2025
-33.6% from here
5-Year Low5Y
$14.18
Apr 9, 2025
+112.0% from low
IPO Priceadj.
$25.82
Oct 29, 2018
+16.4% since IPO
1 Year Ago
$21.47
Jun 9, 2025
+40.0% in 1Y
5 Years Ago
$32.62
Jun 8, 2021
-7.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · REZI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.11 | $31.60 | $29.97 | $30.06 | $30.06 | 1.2M | -3.38% |
| Jun 5, 2026 | $30.60 | $33.10 | $30.41 | $31.21 | $31.21 | 2.0M | +1.99% |
| Jun 4, 2026 | $30.09 | $30.30 | $29.64 | $30.23 | $30.23 | 977K | +0.47% |
| Jun 3, 2026 | $30.59 | $30.66 | $29.69 | $29.75 | $29.75 | 1.1M | -2.75% |
| Jun 2, 2026 | $30.57 | $31.30 | $30.37 | $31.06 | $31.06 | 855K | +1.60% |
| Jun 1, 2026 | $30.77 | $31.03 | $29.81 | $30.65 | $30.65 | 1.3M | -0.39% |
| May 29, 2026 | $31.44 | $31.67 | $30.91 | $31.27 | $31.27 | 1.3M | -0.54% |
| May 28, 2026 | $30.10 | $31.41 | $29.87 | $31.34 | $31.34 | 1.3M | +4.12% |
| May 27, 2026 | $30.40 | $31.56 | $30.12 | $30.61 | $30.61 | 1.6M | +0.69% |
| May 26, 2026 | $29.00 | $30.21 | $28.89 | $29.92 | $29.92 | 1.3M | +3.17% |
| May 22, 2026 | $29.36 | $29.36 | $28.33 | $28.76 | $28.76 | 1.0M | -2.04% |
| May 21, 2026 | $28.50 | $29.08 | $27.83 | $29.01 | $29.01 | 1.1M | +1.79% |
| May 20, 2026 | $27.15 | $28.98 | $27.04 | $28.93 | $28.93 | 1.8M | +6.56% |
| May 19, 2026 | $27.69 | $27.78 | $26.72 | $26.79 | $26.79 | 1.5M | -3.25% |
| May 18, 2026 | $28.40 | $29.00 | $28.06 | $28.25 | $28.25 | 1.8M | -0.53% |
| May 15, 2026 | $29.98 | $30.21 | $28.23 | $28.35 | $28.35 | 1.9M | -5.44% |
| May 14, 2026 | $30.27 | $31.32 | $29.97 | $30.08 | $30.08 | 2.8M | -0.63% |
| May 13, 2026 | $31.77 | $32.44 | $29.57 | $30.11 | $30.11 | 6.1M | -5.23% |
| May 12, 2026 | $37.14 | $37.92 | $36.59 | $36.68 | $36.68 | 1.8M | -1.24% |
| May 11, 2026 | $39.59 | $39.88 | $37.36 | $37.47 | $37.47 | 1.6M | -5.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · REZI
Jan 1 → Dec 31 · 6 years2026-14.9%$35.32 → $30.06
-14.9%
2025+50.8%$23.29 → $35.12
+50.8%
2024+23.8%$18.62 → $23.05
+23.8%
2023+13.4%$16.59 → $18.82
+13.4%
2022-37.4%$26.29 → $16.45
-37.4%
2021-20.3%$32.67 → $26.03
-20.3%
Best Year2025 · +50.8%
Worst Year2022 · -37.4%
Positive Years3 / 6
Avg Annual Return+2.6%
6Y Total Return-8.0%
6Y CAGR~-1.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in REZI?
If you invested $1,000 in REZI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,164
Total Return+16.4%
CAGR~+1.9% / yr
Profit+$164
Based on Oct 29, 2018 · $25.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Resideo Technologies, Inc.（REZI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
REZI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
REZI 历史股价FMP 日线复权 OHLCV