Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
17.55
-0.21 (-1.18%)
Mar 12, 2025, 2:13 PM EST - Market open
Resideo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 17.90 | 17.96 | 17.27 | 17.52 | - | -1.35% | 373,813 |
| Mar 11, 2025 | 17.64 | 18.12 | 17.58 | 17.76 | 17.76 | 0.97% | 1,040,838 |
| Mar 10, 2025 | 17.97 | 18.20 | 17.27 | 17.59 | 17.59 | -4.56% | 1,409,932 |
| Mar 7, 2025 | 18.32 | 18.58 | 18.03 | 18.43 | 18.43 | -0.11% | 1,007,929 |
| Mar 6, 2025 | 18.25 | 18.66 | 18.11 | 18.45 | 18.45 | 0.05% | 986,829 |
| Mar 5, 2025 | 17.81 | 18.52 | 17.61 | 18.44 | 18.44 | 4.77% | 1,404,094 |
| Mar 4, 2025 | 18.16 | 18.27 | 17.56 | 17.60 | 17.60 | -5.33% | 1,596,315 |
| Mar 3, 2025 | 19.78 | 20.20 | 18.56 | 18.59 | 18.59 | -3.23% | 1,311,273 |
| Feb 28, 2025 | 18.63 | 19.22 | 18.63 | 19.21 | 19.21 | 2.67% | 1,525,324 |
| Feb 27, 2025 | 19.00 | 19.12 | 18.63 | 18.71 | 18.71 | -2.09% | 1,088,705 |
| Feb 26, 2025 | 19.15 | 19.66 | 19.04 | 19.11 | 19.11 | 0.16% | 1,336,448 |
| Feb 25, 2025 | 19.48 | 19.58 | 18.92 | 19.08 | 19.08 | -2.15% | 1,768,036 |
| Feb 24, 2025 | 19.57 | 19.72 | 19.22 | 19.50 | 19.50 | 0.26% | 1,600,961 |
| Feb 21, 2025 | 21.59 | 21.74 | 19.34 | 19.45 | 19.45 | -9.24% | 1,881,088 |
| Feb 20, 2025 | 21.79 | 21.99 | 21.31 | 21.43 | 21.43 | -1.97% | 1,448,571 |
| Feb 19, 2025 | 21.59 | 21.91 | 21.40 | 21.86 | 21.86 | -0.18% | 962,117 |
| Feb 18, 2025 | 21.85 | 21.98 | 21.65 | 21.90 | 21.90 | 0.05% | 1,042,923 |
| Feb 14, 2025 | 22.00 | 22.13 | 21.82 | 21.89 | 21.89 | -0.27% | 771,453 |
| Feb 13, 2025 | 21.44 | 22.04 | 21.38 | 21.95 | 21.95 | 2.86% | 731,168 |
| Feb 12, 2025 | 21.58 | 21.62 | 21.12 | 21.34 | 21.34 | -3.44% | 646,032 |
| Feb 11, 2025 | 21.48 | 22.31 | 21.48 | 22.10 | 22.10 | 1.89% | 884,825 |
| Feb 10, 2025 | 21.65 | 21.79 | 21.50 | 21.69 | 21.69 | 0.56% | 701,719 |
| Feb 7, 2025 | 21.90 | 22.11 | 21.52 | 21.57 | 21.57 | -2.00% | 455,490 |
| Feb 6, 2025 | 21.86 | 22.09 | 21.78 | 22.01 | 22.01 | 0.73% | 575,928 |
| Feb 5, 2025 | 22.03 | 22.05 | 21.73 | 21.85 | 21.85 | -0.05% | 516,943 |
| Feb 4, 2025 | 21.88 | 22.05 | 21.70 | 21.86 | 21.86 | - | 740,372 |
| Feb 3, 2025 | 21.92 | 22.22 | 21.47 | 21.86 | 21.86 | -2.93% | 848,988 |
| Jan 31, 2025 | 22.89 | 23.01 | 22.34 | 22.52 | 22.52 | -2.04% | 592,239 |
| Jan 30, 2025 | 22.98 | 23.36 | 22.79 | 22.99 | 22.99 | 1.41% | 672,258 |
| Jan 29, 2025 | 22.69 | 22.89 | 22.50 | 22.67 | 22.67 | -0.74% | 451,766 |
| Jan 28, 2025 | 22.76 | 22.94 | 22.49 | 22.84 | 22.84 | 0.09% | 531,579 |
| Jan 27, 2025 | 22.93 | 23.32 | 22.69 | 22.82 | 22.82 | -1.47% | 571,509 |
| Jan 24, 2025 | 23.57 | 23.67 | 23.13 | 23.16 | 23.16 | -2.57% | 538,735 |
| Jan 23, 2025 | 23.03 | 23.78 | 22.99 | 23.77 | 23.77 | 2.50% | 704,563 |
| Jan 22, 2025 | 23.07 | 23.35 | 23.04 | 23.19 | 23.19 | 0.43% | 603,270 |
| Jan 21, 2025 | 23.17 | 23.21 | 22.84 | 23.09 | 23.09 | 0.57% | 842,807 |
| Jan 17, 2025 | 23.34 | 23.44 | 22.82 | 22.96 | 22.96 | -0.26% | 603,517 |
| Jan 16, 2025 | 22.79 | 23.15 | 22.73 | 23.02 | 23.02 | 0.39% | 504,260 |
| Jan 15, 2025 | 23.00 | 23.34 | 22.69 | 22.93 | 22.93 | 1.60% | 621,922 |
| Jan 14, 2025 | 22.28 | 22.69 | 22.23 | 22.57 | 22.57 | 2.13% | 539,000 |
| Jan 13, 2025 | 21.92 | 22.15 | 21.65 | 22.10 | 22.10 | 0.55% | 658,853 |
| Jan 10, 2025 | 22.06 | 22.28 | 21.95 | 21.98 | 21.98 | -2.57% | 827,013 |
| Jan 8, 2025 | 22.50 | 22.64 | 22.30 | 22.56 | 22.56 | -0.75% | 742,568 |
| Jan 7, 2025 | 22.79 | 22.97 | 22.24 | 22.73 | 22.73 | -0.79% | 965,455 |
| Jan 6, 2025 | 23.01 | 23.32 | 22.78 | 22.91 | 22.91 | 0.22% | 989,544 |
| Jan 3, 2025 | 22.82 | 23.06 | 22.72 | 22.86 | 22.86 | 0.35% | 735,471 |
| Jan 2, 2025 | 23.29 | 23.33 | 22.73 | 22.78 | 22.78 | -1.17% | 684,283 |
| Dec 31, 2024 | 23.36 | 23.53 | 22.98 | 23.05 | 23.05 | -0.77% | 605,279 |
| Dec 30, 2024 | 23.31 | 23.55 | 23.02 | 23.23 | 23.23 | -1.06% | 675,494 |
| Dec 27, 2024 | 24.00 | 24.29 | 23.37 | 23.48 | 23.48 | -3.33% | 532,790 |