Skip to main content
Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
19.69
+0.62 (3.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202419.4219.9519.2719.6919.693.25%845,555
Sep 25, 202419.2019.2018.7919.0719.07-0.68%2,097,110
Sep 24, 202419.7019.7619.1619.2019.20-1.84%1,404,413
Sep 23, 202420.2820.3419.4819.5619.56-2.59%980,326
Sep 20, 202419.9620.3719.7920.0820.08-0.15%8,791,660
Sep 19, 202419.7220.1819.3120.1120.115.34%1,204,713
Sep 18, 202419.1519.8018.9219.0919.09-0.10%936,288
Sep 17, 202419.4719.6019.1019.1119.11-0.31%769,579
Sep 16, 202419.0719.1918.8819.1719.171.11%657,959
Sep 13, 202418.7719.1518.7018.9618.963.04%525,483
Sep 12, 202418.1818.5617.9818.4018.401.38%574,567
Sep 11, 202417.8118.3017.5618.1518.150.95%839,547
Sep 10, 202418.0218.1717.8017.9817.98-0.17%620,730
Sep 9, 202418.2518.4117.9418.0118.01-1.32%911,894
Sep 6, 202418.8919.1018.1618.2518.25-3.54%611,629
Sep 5, 202419.0019.1218.8018.9218.92-0.05%667,699
Sep 4, 202418.9619.2018.7318.9318.93-0.89%925,230
Sep 3, 202419.8820.0319.0319.1019.10-5.26%763,025
Aug 30, 202420.0620.2019.7520.1620.161.26%800,175
Aug 29, 202420.5420.5419.8719.9119.91-1.92%708,732
Aug 28, 202420.1420.3720.1120.3020.300.40%702,081
Aug 27, 202420.2620.4020.0520.2220.22-0.83%719,433
Aug 26, 202420.3920.6220.2220.3920.391.19%896,392
Aug 23, 202419.3220.2419.2620.1520.155.22%897,655
Aug 22, 202419.1619.3019.0619.1519.15-0.47%690,759
Aug 21, 202418.8619.3718.7419.2419.243.11%609,618
Aug 20, 202418.8818.9718.5218.6618.66-1.79%579,683
Aug 19, 202418.9619.1818.7819.0019.000.74%604,238
Aug 16, 202418.8019.1618.6618.8618.86-0.21%714,082
Aug 15, 202419.0519.1318.7118.9018.902.55%836,717
Aug 14, 202418.5518.5518.0718.4318.43-0.11%1,325,994
Aug 13, 202418.7018.8418.2618.4518.450.11%1,366,890
Aug 12, 202419.1619.3618.4018.4318.43-1.65%2,824,795
Aug 9, 202418.8319.0217.4318.7418.74-2.50%2,673,579
Aug 8, 202419.0319.2418.9019.2219.222.13%520,598
Aug 7, 202419.5819.5818.7218.8218.82-2.49%576,595
Aug 6, 202419.1219.5018.8819.3019.30-0.26%616,264
Aug 5, 202418.7819.5818.5619.3519.35-4.68%829,713
Aug 2, 202420.3520.5020.0320.3020.30-5.18%679,855
Aug 1, 202422.6722.8921.0621.4121.41-5.77%896,370
Jul 31, 202422.7023.4322.4122.7222.721.34%668,441
Jul 30, 202422.5322.7722.2922.4222.420.13%734,223
Jul 29, 202422.7422.7822.2622.3922.39-1.24%485,309
Jul 26, 202422.6122.9822.3322.6722.672.63%596,732
Jul 25, 202421.7122.5721.6222.0922.092.03%606,896
Jul 24, 202421.9522.3421.5521.6521.65-1.86%606,366
Jul 23, 202421.4222.2521.3022.0622.062.60%666,198
Jul 22, 202421.3121.5320.9321.5021.501.18%417,812
Jul 19, 202421.6421.6721.1321.2521.25-1.80%549,092
Jul 18, 202421.9322.5721.4721.6421.64-1.81%633,512
Jul 17, 202421.7222.2421.7022.0422.040.64%789,098
Jul 16, 202421.0221.9121.0221.9021.905.80%760,736
Jul 15, 202420.7621.1520.6620.7020.700.78%757,173
Jul 12, 202420.5520.7920.4220.5420.541.83%771,297
Jul 11, 202419.7820.3319.6520.1720.174.51%714,534
Jul 10, 202418.9219.3018.8419.3019.302.50%581,966
Jul 9, 202418.9819.0018.7418.8318.83-1.36%697,872
Jul 8, 202419.2119.4919.0919.0919.090.42%367,667
Jul 5, 202419.2719.4718.8819.0119.01-2.21%533,807
Jul 3, 202419.4019.5019.2519.4419.440.52%251,527
Jul 2, 202419.2819.4919.2519.3419.340.31%533,634
Jul 1, 202419.6419.7119.1219.2819.28-1.43%612,410
Jun 28, 202419.5919.6919.3319.5619.561.03%2,041,268
Jun 27, 202419.4919.5419.2619.3619.36-0.26%431,823
Jun 26, 202419.3719.5319.3019.4119.41-0.67%544,356
Jun 25, 202419.4819.6719.3419.5419.54-0.20%763,441
Jun 24, 202419.7720.0619.5719.5819.58-0.25%523,061
Jun 21, 202419.4819.7119.1819.6319.630.93%2,296,219
Jun 20, 202419.4419.7719.4419.4519.45-0.92%413,724
Jun 18, 202419.4019.6919.2519.6319.631.45%779,776
Jun 17, 202419.6219.7819.2919.3519.35-0.82%1,195,268
Jun 14, 202419.7219.7719.3119.5119.51-2.79%540,034
Jun 13, 202420.2320.2419.8620.0720.07-1.38%370,527
Jun 12, 202420.5521.0420.3420.3520.352.52%717,085
Jun 11, 202420.1120.1519.7919.8519.85-2.55%720,652
Jun 10, 202420.2520.3919.9620.3720.37-0.73%713,627
Jun 7, 202420.5820.7220.4320.5220.52-1.44%458,896
Jun 6, 202420.9721.1020.8120.8220.82-1.33%331,729
Jun 5, 202421.1321.1920.9121.1021.100.62%484,897
Jun 4, 202421.1321.2820.9220.9720.97-1.60%430,026
Jun 3, 202421.9321.9421.0021.3121.31-1.34%591,954
May 31, 202421.6421.7021.3521.6021.600.19%779,783
May 30, 202421.5821.8121.4121.5621.561.17%569,511
May 29, 202421.0821.4520.8921.3121.31-0.79%697,371
May 28, 202421.8021.8221.2521.4821.48-1.24%669,750
May 24, 202421.5621.7821.3621.7521.752.02%507,999
May 23, 202421.9021.9021.1221.3221.32-1.93%531,369
May 22, 202421.7421.9321.5621.7421.74-0.32%441,050
May 21, 202421.3921.8821.2721.8121.811.54%527,961
May 20, 202421.5221.8521.4321.4821.48-0.51%590,138
May 17, 202421.7021.8221.4421.5921.59-0.78%494,072
May 16, 202422.0422.0421.6021.7621.76-1.18%611,565
May 15, 202422.1822.2521.9122.0222.020.59%551,775
May 14, 202421.9722.0921.6321.8921.890.14%635,381
May 13, 202421.9221.9921.4821.8621.861.06%852,609
May 10, 202421.5421.7221.3121.6321.630.70%781,405
May 9, 202421.1321.6221.1121.4821.481.99%760,076
May 8, 202420.6521.0720.6521.0621.061.10%581,568
May 7, 202420.8821.0020.6420.8320.830.39%797,158
May 6, 202420.7421.0220.6320.7520.751.27%866,808