TipRanks
Resideo Technologies Inc (DE:3RT)
FRANKFURT:3RT
Germany Market
3RT
Resideo Technologies
RESEARCH TOOLSreports

Resideo Technologies (3RT) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 26, 2026
15.80
15.80
15.60
15.60
15.60
+2.63%
0
0.00
Oct 23, 2026
15.70
15.70
15.20
15.20
15.20
-1.30%
0
0.00
Oct 22, 2026
15.30
15.40
15.30
15.40
15.40
+2.67%
0
0.00
Oct 21, 2026
15.10
15.10
15.00
15.00
15.00
+3.45%
0
0.00
Oct 20, 2026
14.80
14.80
14.50
14.50
14.50
+0.69%
0
0.00
Oct 19, 2026
14.60
14.60
14.40
14.40
14.40
0.00%
0
0.00
Oct 16, 2026
14.60
14.60
14.40
14.40
14.40
+1.41%
0
0.00
Oct 15, 2026
13.60
14.20
13.60
14.20
14.20
-0.70%
0
0.00
Oct 14, 2026
14.70
14.70
14.30
14.30
14.30
-2.05%
0
0.00
Oct 13, 2026
14.80
14.80
14.60
14.60
14.60
-2.01%
0
0.00
Oct 12, 2026
15.10
15.10
14.90
14.90
14.90
0.00%
0
0.00
Oct 09, 2026
15.20
15.20
14.90
14.90
14.90
-1.97%
0
0.00
Oct 08, 2026
15.50
15.50
15.20
15.20
15.20
-3.80%
0
0.00
Oct 07, 2026
16.50
16.50
15.80
15.80
15.80
-1.86%
0
0.00
Oct 06, 2026
16.40
16.40
16.10
16.10
16.10
+1.26%
0
0.00
Oct 05, 2026
16.20
16.20
15.90
15.90
15.90
-1.24%
0
0.00
Oct 02, 2026
16.00
16.10
16.00
16.10
16.10
+4.55%
0
0.00
Oct 01, 2026
15.90
15.90
15.40
15.40
15.40
-0.65%
0
0.00
Sep 30, 2026
15.90
15.90
15.50
15.50
15.50
-2.52%
0
0.00
Sep 29, 2026
15.90
15.90
15.90
15.90
15.90
+2.58%
0
0.00
Sep 28, 2026
15.10
15.50
15.10
15.50
15.50
-1.90%
0
0.00
Sep 25, 2026
15.30
16.20
15.30
15.80
15.80
+1.94%
256
141.47
Sep 24, 2026
15.50
15.50
15.50
15.50
15.50
-1.27%
0
0.00
Sep 23, 2026
15.70
15.70
15.70
15.70
15.70
+0.64%
0
0.00
Sep 22, 2026
15.60
15.60
15.60
15.60
15.60
+1.96%
0
0.00
Sep 21, 2026
15.30
15.30
15.30
15.30
15.30
-2.55%
0
0.00
Sep 18, 2026
15.40
15.70
15.40
15.70
15.70
-1.88%
0
0.00
Sep 17, 2026
15.60
16.00
15.60
16.00
16.00
-1.23%
0
0.00
Sep 16, 2026
15.40
16.20
15.40
16.20
16.20
+0.62%
100
450.00
Sep 15, 2026
15.90
16.10
15.90
16.10
16.10
0.00%
0
0.00
Sep 14, 2026
15.60
16.10
15.60
16.10
16.10
0.00%
0
0.00
Sep 11, 2026
15.50
16.10
15.50
16.10
16.10
+2.55%
0
0.00
Sep 10, 2026
15.50
15.70
15.50
15.70
15.70
-3.09%
0
0.00
Sep 09, 2026
16.10
16.20
16.10
16.20
16.20
-1.82%
0
0.00
Sep 08, 2026
16.40
16.50
16.40
16.50
16.50
+1.85%
0
0.00
Sep 07, 2026
16.20
16.20
16.20
16.20
16.20
-1.82%
6
47.25
Sep 04, 2026
16.00
16.50
16.00
16.50
16.50
+0.61%
0
0.00
Sep 03, 2026
15.90
16.40
15.90
16.40
16.40
+1.86%
0
0.00
Sep 02, 2026
15.80
16.10
15.80
16.10
16.10
-0.62%
0
0.00
Sep 01, 2026
15.90
16.20
15.90
16.20
16.20
-0.61%
0
0.00
Aug 31, 2026
16.00
16.30
16.00
16.30
16.30
-3.55%
0
0.00
Aug 28, 2026
16.30
16.90
16.30
16.90
16.90
+2.42%
0
0.00
Aug 27, 2026
16.30
16.50
16.30
16.50
16.50
-0.60%
0
0.00
Aug 26, 2026
16.20
16.60
16.20
16.60
16.60
+3.75%
0
0.00
Aug 25, 2026
15.70
16.00
15.70
16.00
16.00
-5.88%
3
37.80
Aug 24, 2026
16.40
17.00
16.40
17.00
17.00
+0.59%
0
0.00
Aug 21, 2026
16.30
16.90
16.30
16.90
16.90
-3.98%
0
0.00
Aug 20, 2026
17.50
17.60
17.50
17.60
17.60
-3.30%
0
0.00
Aug 19, 2026
17.20
18.20
17.20
18.20
18.20
+8.33%
0
0.00
Aug 18, 2026
16.80
16.80
16.80
16.80
16.80
0.00%
0
0.00
Rows:
50