Skip to main content
Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
21.10
+0.56 (2.73%)
At close: Jun 16, 2025, 4:00 PM
22.50
+1.40 (6.64%)
After-hours: Jun 16, 2025, 7:20 PM EDT

Resideo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202520.8221.1320.6521.1021.102.73%805,549
Jun 13, 202520.6520.8820.4120.5420.54-2.56%964,837
Jun 12, 202520.9621.1820.7121.0821.08-0.43%929,639
Jun 11, 202521.6921.8021.1421.1721.17-2.26%990,863
Jun 10, 202521.5921.9021.5321.6621.660.88%830,090
Jun 9, 202521.3121.6721.2421.4721.471.47%897,252
Jun 6, 202521.3421.4020.9821.1621.161.20%577,169
Jun 5, 202520.8121.0920.7620.9120.910.38%639,441
Jun 4, 202520.8721.0320.8120.8320.83-0.43%588,804
Jun 3, 202520.6121.0120.4820.9220.921.60%632,386
Jun 2, 202520.6020.7620.2120.5920.59-0.53%732,191
May 30, 202520.6720.9220.5320.7020.70-0.34%1,064,786
May 29, 202520.7020.9020.5520.7720.77-0.14%815,075
May 28, 202521.1321.3620.6220.8020.800.63%911,789
May 27, 202520.3220.6820.0620.6720.673.92%733,973
May 23, 202519.6520.0519.6519.8919.89-1.44%693,489
May 22, 202519.9220.3419.9220.1820.180.70%908,873
May 21, 202520.4220.5519.9920.0420.04-3.70%798,224
May 20, 202520.9321.2420.7320.8120.81-0.81%1,171,793
May 19, 202520.6821.0620.6820.9820.98-0.76%688,139
May 16, 202521.0221.1920.8821.1421.140.62%790,738
May 15, 202521.1621.2320.9421.0121.01-1.27%873,762
May 14, 202521.2421.4821.1321.2821.28-1.07%943,184
May 13, 202521.2921.7021.2921.5121.511.80%915,327
May 12, 202520.9721.5520.8521.1321.136.72%1,463,070
May 9, 202520.0020.4019.7619.8019.80-1.25%1,098,252
May 8, 202519.4120.2519.3420.0520.055.36%1,335,005
May 7, 202520.0620.2818.8819.0319.038.93%1,984,540
May 6, 202517.3117.6917.2217.4717.47-0.80%1,176,290
May 5, 202517.4017.8217.3117.6117.610.34%835,976
May 2, 202517.1117.5717.0817.5517.553.72%948,110
May 1, 202516.9217.1316.7316.9216.920.83%1,216,572
Apr 30, 202516.4216.7916.0916.7816.780.60%1,282,760
Apr 29, 202516.1616.7016.0716.6816.682.39%970,107
Apr 28, 202516.2016.4315.9816.2916.290.18%1,126,744
Apr 25, 202515.9116.2915.7416.2616.260.99%1,052,260
Apr 24, 202515.4216.1315.2916.1016.104.41%1,329,472
Apr 23, 202515.7716.2115.3615.4215.421.72%1,430,565
Apr 22, 202515.2615.6414.8215.1615.16-3.25%1,670,708
Apr 21, 202515.4715.7215.1115.6715.67-0.63%1,037,515
Apr 17, 202515.2915.8815.2715.7715.773.48%1,199,785
Apr 16, 202515.3215.4914.9715.2415.24-1.80%1,150,868
Apr 15, 202515.4415.7815.3115.5215.520.39%1,386,834
Apr 14, 202515.9015.9015.2615.4615.46-0.32%1,151,693
Apr 11, 202515.4515.6015.0215.5115.51-0.45%1,027,894
Apr 10, 202515.5515.8615.0115.5815.58-3.83%1,224,939
Apr 9, 202514.4116.3214.1816.2016.2010.28%2,811,272
Apr 8, 202516.0616.1414.4214.6914.69-6.25%1,710,772
Apr 7, 202515.0216.4714.7115.6715.670.32%1,703,954
Apr 4, 202515.5915.7814.7715.6215.62-4.93%1,467,437