Skip to main content
Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
15.52
+0.06 (0.39%)
At close: Apr 15, 2025, 4:00 PM
15.68
+0.16 (1.05%)
After-hours: Apr 15, 2025, 8:00 PM EDT

Resideo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 202517.6117.6216.3916.4316.43-11.76%1,302,378
Apr 2, 202517.5618.6617.5618.6218.624.14%964,459
Apr 1, 202517.6517.9617.4617.8817.881.02%830,376
Mar 31, 202517.4617.8317.3017.7017.70-0.67%927,604
Mar 28, 202518.5118.5517.5917.8217.82-3.73%942,039
Mar 27, 202518.4818.5918.1818.5118.510.54%949,555
Mar 26, 202518.4718.7118.2818.4118.41-0.32%798,332
Mar 25, 202518.4218.9018.3618.4718.470.05%1,172,723
Mar 24, 202518.3418.5318.1618.4618.463.24%1,135,672
Mar 21, 202517.7717.9017.6017.8817.88-1.22%4,921,251
Mar 20, 202517.7218.3217.6918.1018.100.06%875,858
Mar 19, 202517.4818.1517.4518.0918.093.79%916,185
Mar 18, 202517.4917.7217.2817.4317.43-1.47%927,954
Mar 17, 202517.4217.8417.4217.6917.691.43%832,550
Mar 14, 202517.1117.6017.0417.4417.443.07%1,126,721
Mar 13, 202517.2617.5416.8816.9216.92-2.25%983,612
Mar 12, 202517.9017.9617.2517.3117.31-2.53%1,092,917
Mar 11, 202517.6418.1217.5817.7617.760.97%1,040,838
Mar 10, 202517.9718.2017.2717.5917.59-4.56%1,409,932
Mar 7, 202518.3218.5818.0318.4318.43-0.11%1,007,929
Mar 6, 202518.2518.6618.1118.4518.450.05%986,829
Mar 5, 202517.8118.5217.6118.4418.444.77%1,404,094
Mar 4, 202518.1618.2717.5617.6017.60-5.33%1,596,315
Mar 3, 202519.7820.2018.5618.5918.59-3.23%1,311,273
Feb 28, 202518.6319.2218.6319.2119.212.67%1,525,324
Feb 27, 202519.0019.1218.6318.7118.71-2.09%1,088,705
Feb 26, 202519.1519.6619.0419.1119.110.16%1,336,448
Feb 25, 202519.4819.5818.9219.0819.08-2.15%1,768,036
Feb 24, 202519.5719.7219.2219.5019.500.26%1,600,961
Feb 21, 202521.5921.7419.3419.4519.45-9.24%1,881,088
Feb 20, 202521.7921.9921.3121.4321.43-1.97%1,448,571
Feb 19, 202521.5921.9121.4021.8621.86-0.18%962,117
Feb 18, 202521.8521.9821.6521.9021.900.05%1,042,923
Feb 14, 202522.0022.1321.8221.8921.89-0.27%771,453
Feb 13, 202521.4422.0421.3821.9521.952.86%731,168
Feb 12, 202521.5821.6221.1221.3421.34-3.44%646,032
Feb 11, 202521.4822.3121.4822.1022.101.89%884,825
Feb 10, 202521.6521.7921.5021.6921.690.56%701,719
Feb 7, 202521.9022.1121.5221.5721.57-2.00%455,490
Feb 6, 202521.8622.0921.7822.0122.010.73%575,928
Feb 5, 202522.0322.0521.7321.8521.85-0.05%516,943
Feb 4, 202521.8822.0521.7021.8621.86-740,372