Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
39.54
+1.47 (3.86%)
Sep 15, 2025, 11:11 AM EDT - Market open
Resideo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 38.20 | 38.73 | 38.13 | 39.00 | - | 2.44% | 180,150 |
| Sep 12, 2025 | 36.67 | 38.28 | 36.51 | 38.07 | 38.07 | 3.70% | 2,347,936 |
| Sep 11, 2025 | 36.46 | 37.33 | 36.42 | 36.71 | 36.71 | 1.41% | 1,660,309 |
| Sep 10, 2025 | 35.75 | 36.60 | 35.46 | 36.20 | 36.20 | 1.57% | 1,236,963 |
| Sep 9, 2025 | 36.04 | 36.39 | 35.41 | 35.64 | 35.64 | -1.90% | 1,215,287 |
| Sep 8, 2025 | 35.66 | 36.34 | 35.17 | 36.33 | 36.33 | 1.62% | 2,002,911 |
| Sep 5, 2025 | 35.50 | 35.99 | 35.17 | 35.75 | 35.75 | 1.74% | 1,759,798 |
| Sep 4, 2025 | 34.60 | 35.16 | 34.37 | 35.14 | 35.14 | 3.87% | 1,192,206 |
| Sep 3, 2025 | 33.38 | 33.92 | 33.20 | 33.83 | 33.83 | 0.68% | 1,627,782 |
| Sep 2, 2025 | 33.35 | 33.77 | 33.06 | 33.60 | 33.60 | -1.32% | 1,480,780 |
| Aug 29, 2025 | 34.33 | 34.34 | 33.75 | 34.05 | 34.05 | -0.64% | 1,625,948 |
| Aug 28, 2025 | 34.83 | 34.89 | 34.09 | 34.27 | 34.27 | -1.24% | 1,511,926 |
| Aug 27, 2025 | 34.50 | 34.84 | 34.25 | 34.70 | 34.70 | 0.41% | 1,431,762 |
| Aug 26, 2025 | 34.34 | 34.79 | 34.05 | 34.56 | 34.56 | 0.44% | 1,861,266 |
| Aug 25, 2025 | 33.98 | 34.60 | 33.68 | 34.41 | 34.41 | 1.21% | 2,410,061 |
| Aug 22, 2025 | 32.50 | 34.25 | 32.34 | 34.00 | 34.00 | 5.89% | 2,110,241 |
| Aug 21, 2025 | 31.92 | 32.40 | 31.58 | 32.11 | 32.11 | 0.19% | 2,484,436 |
| Aug 20, 2025 | 32.24 | 32.44 | 31.50 | 32.05 | 32.05 | -1.29% | 2,143,285 |
| Aug 19, 2025 | 32.04 | 32.55 | 31.81 | 32.47 | 32.47 | 2.14% | 1,408,350 |
| Aug 18, 2025 | 31.44 | 31.86 | 31.35 | 31.79 | 31.79 | 1.31% | 1,007,156 |
| Aug 15, 2025 | 32.00 | 32.16 | 31.05 | 31.38 | 31.38 | -1.66% | 2,471,164 |
| Aug 14, 2025 | 31.84 | 32.15 | 31.36 | 31.91 | 31.91 | -2.80% | 2,125,808 |
| Aug 13, 2025 | 31.19 | 33.03 | 30.89 | 32.83 | 32.83 | 4.96% | 2,948,444 |
| Aug 12, 2025 | 29.48 | 31.59 | 29.01 | 31.28 | 31.28 | 13.87% | 4,311,675 |
| Aug 11, 2025 | 27.40 | 27.81 | 27.11 | 27.47 | 27.47 | 0.66% | 1,501,372 |
| Aug 8, 2025 | 27.33 | 27.67 | 27.07 | 27.29 | 27.29 | 1.41% | 1,739,600 |
| Aug 7, 2025 | 28.91 | 28.96 | 26.44 | 26.91 | 26.91 | -5.71% | 2,173,586 |
| Aug 6, 2025 | 27.40 | 28.68 | 27.21 | 28.54 | 28.54 | 8.81% | 2,183,225 |
| Aug 5, 2025 | 25.91 | 26.39 | 25.37 | 26.23 | 26.23 | 1.82% | 2,028,688 |
| Aug 4, 2025 | 25.71 | 25.83 | 25.10 | 25.76 | 25.76 | 1.34% | 1,702,504 |
| Aug 1, 2025 | 26.70 | 26.81 | 25.19 | 25.42 | 25.42 | -6.89% | 2,169,429 |
| Jul 31, 2025 | 28.35 | 28.75 | 27.23 | 27.30 | 27.30 | -4.28% | 2,853,426 |
| Jul 30, 2025 | 25.10 | 29.40 | 25.00 | 28.52 | 28.52 | 16.17% | 5,437,251 |
| Jul 29, 2025 | 25.06 | 25.13 | 24.34 | 24.55 | 24.55 | -1.21% | 944,639 |
| Jul 28, 2025 | 25.00 | 25.23 | 24.67 | 24.85 | 24.85 | 1.72% | 1,090,675 |
| Jul 25, 2025 | 24.49 | 24.62 | 24.15 | 24.43 | 24.43 | 0.41% | 547,083 |
| Jul 24, 2025 | 24.42 | 24.60 | 24.25 | 24.33 | 24.33 | -1.42% | 526,429 |
| Jul 23, 2025 | 24.34 | 24.74 | 24.26 | 24.68 | 24.68 | 2.53% | 917,223 |
| Jul 22, 2025 | 23.91 | 24.41 | 23.91 | 24.07 | 24.07 | 0.54% | 1,240,896 |
| Jul 21, 2025 | 24.43 | 24.66 | 23.92 | 23.94 | 23.94 | -0.95% | 1,057,645 |
| Jul 18, 2025 | 24.30 | 24.39 | 23.96 | 24.17 | 24.17 | -0.17% | 811,253 |
| Jul 17, 2025 | 23.38 | 24.44 | 23.38 | 24.21 | 24.21 | 3.51% | 1,229,780 |
| Jul 16, 2025 | 23.30 | 23.47 | 22.93 | 23.39 | 23.39 | 1.34% | 952,375 |
| Jul 15, 2025 | 23.74 | 23.84 | 23.05 | 23.08 | 23.08 | -2.37% | 840,016 |
| Jul 14, 2025 | 23.63 | 23.74 | 23.48 | 23.64 | 23.64 | -0.38% | 744,719 |
| Jul 11, 2025 | 23.96 | 24.03 | 23.72 | 23.73 | 23.73 | -1.41% | 705,947 |
| Jul 10, 2025 | 23.75 | 24.62 | 23.75 | 24.07 | 24.07 | 0.75% | 1,073,030 |
| Jul 9, 2025 | 23.84 | 23.99 | 23.12 | 23.89 | 23.89 | 0.59% | 1,071,207 |
| Jul 8, 2025 | 23.63 | 23.97 | 23.58 | 23.75 | 23.75 | 1.06% | 1,201,626 |
| Jul 7, 2025 | 23.86 | 24.06 | 23.40 | 23.50 | 23.50 | -2.41% | 949,085 |