tiprankstipranks
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
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
Aug 17, 2026
16.80
16.80
16.80
16.80
16.80
-2.89%
0
0.00
Aug 14, 2026
16.80
17.30
16.80
17.30
17.30
-2.26%
0
0.00
Aug 13, 2026
20.20
20.20
17.70
17.70
17.70
-13.24%
0
0.00
Aug 12, 2026
20.00
20.40
20.00
20.40
20.40
+2.00%
0
0.00
Aug 11, 2026
19.90
20.00
19.90
20.00
20.00
-7.41%
0
0.00
Aug 10, 2026
21.40
21.60
21.40
21.60
21.60
0.00%
0
0.00
Aug 07, 2026
21.40
21.60
21.40
21.60
21.60
-2.70%
0
0.00
Aug 06, 2026
21.60
22.20
21.60
22.20
22.20
+0.91%
0
0.00
Aug 05, 2026
21.60
22.00
21.60
22.00
22.00
-6.78%
0
0.00
Aug 04, 2026
22.20
23.60
22.20
23.60
23.60
+15.53%
3
11.81
Aug 03, 2026
28.40
30.00
28.40
30.00
20.43
0.00%
0
0.00
Jul 31, 2026
28.80
30.00
28.80
30.00
20.43
-0.66%
0
0.00
Jul 30, 2026
29.60
30.20
29.60
30.20
20.56
-1.95%
0
0.00
Jul 29, 2026
30.40
30.80
30.40
30.80
20.97
+0.66%
0
0.00
Jul 28, 2026
29.20
30.60
29.20
30.60
20.84
+1.32%
0
0.00
Jul 27, 2026
29.20
30.20
29.20
30.20
20.56
+1.34%
0
0.00
Jul 24, 2026
28.40
29.80
28.40
29.80
20.29
+3.47%
0
0.00
Jul 23, 2026
28.20
28.80
28.20
28.80
19.61
-3.36%
0
0.00
Jul 22, 2026
28.80
29.80
28.80
29.80
20.29
-1.32%
0
0.00
Jul 21, 2026
29.80
30.20
29.80
30.20
20.56
-1.31%
0
0.00
Jul 20, 2026
29.80
30.60
29.80
30.60
20.84
-1.29%
0
0.00
Jul 17, 2026
30.20
31.00
30.20
31.00
21.11
+1.98%
0
0.00
Jul 16, 2026
29.40
30.40
29.40
30.40
20.70
-1.94%
0
0.00
Jul 15, 2026
30.60
31.00
30.60
31.00
21.11
+2.65%
0
0.00
Jul 14, 2026
29.60
30.20
29.60
30.20
20.56
+1.34%
0
0.00
Jul 13, 2026
28.00
29.80
28.00
29.80
20.29
+10.37%
0
0.00
Jul 10, 2026
25.60
27.00
25.60
27.00
18.39
0.00%
0
0.00
Jul 09, 2026
26.40
27.00
26.40
27.00
18.39
-1.46%
0
0.00
Jul 08, 2026
26.80
27.40
26.80
27.40
18.66
+2.24%
0
0.00
Jul 07, 2026
26.60
26.80
26.60
26.80
18.25
-0.74%
0
0.00
Jul 06, 2026
25.60
27.00
25.60
27.00
18.39
+5.47%
0
0.00
Jul 03, 2026
25.60
25.60
25.60
25.60
17.43
-4.48%
0
0.00
Jul 02, 2026
26.00
26.80
26.00
26.80
18.25
-0.74%
0
0.00
Jul 01, 2026
25.80
27.00
25.80
27.00
18.39
+3.05%
0
0.00
Jun 30, 2026
25.20
26.20
25.20
26.20
17.84
+1.55%
2
9.00
Jun 29, 2026
26.00
26.00
25.80
25.80
17.57
-3.01%
0
0.00
Jun 26, 2026
26.60
26.60
26.60
26.60
18.11
-0.75%
0
0.00
Jun 25, 2026
26.80
26.80
26.80
26.80
18.25
+4.69%
0
0.00
Jun 24, 2026
25.60
25.60
25.60
25.60
17.43
+1.59%
0
0.00
Jun 23, 2026
25.20
25.20
25.20
25.20
17.16
-3.82%
0
0.00
Jun 22, 2026
26.20
26.20
26.20
26.20
17.84
0.00%
0
0.00
Rows:
50