Skip to main content
logo
Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
25.42
-1.88 (-6.89%)
At close: Aug 1, 2025, 4:00 PM
25.00
-0.42 (-1.65%)
After-hours: Aug 1, 2025, 7:46 PM EDT

Resideo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.7026.8125.1925.4225.42-6.89%2,169,415
Jul 31, 202528.3528.7527.2327.3027.30-4.28%2,853,426
Jul 30, 202525.1029.4025.0028.5228.5216.17%5,437,251
Jul 29, 202525.0625.1324.3424.5524.55-1.21%944,639
Jul 28, 202525.0025.2324.6724.8524.851.72%1,090,675
Jul 25, 202524.4924.6224.1524.4324.430.41%547,083
Jul 24, 202524.4224.6024.2524.3324.33-1.42%526,429
Jul 23, 202524.3424.7424.2624.6824.682.53%917,223
Jul 22, 202523.9124.4123.9124.0724.070.54%1,240,896
Jul 21, 202524.4324.6623.9223.9423.94-0.95%1,057,645
Jul 18, 202524.3024.3923.9624.1724.17-0.17%811,253
Jul 17, 202523.3824.4423.3824.2124.213.51%1,229,780
Jul 16, 202523.3023.4722.9323.3923.391.34%952,375
Jul 15, 202523.7423.8423.0523.0823.08-2.37%840,016
Jul 14, 202523.6323.7423.4823.6423.64-0.38%744,719
Jul 11, 202523.9624.0323.7223.7323.73-1.41%705,947
Jul 10, 202523.7524.6223.7524.0724.070.75%1,073,030
Jul 9, 202523.8423.9923.1223.8923.890.59%1,071,207
Jul 8, 202523.6323.9723.5823.7523.751.06%1,201,626
Jul 7, 202523.8624.0623.4023.5023.50-2.41%949,085
Jul 3, 202523.7924.1023.7824.0824.081.22%831,378
Jul 2, 202523.1123.8522.9323.7923.792.72%1,376,530
Jul 1, 202521.9523.2121.8123.1623.164.99%1,654,479
Jun 30, 202522.5422.6022.0222.0622.06-1.78%1,077,384
Jun 27, 202522.3722.6822.3122.4622.460.67%2,043,071
Jun 26, 202521.9322.3521.8622.3122.311.92%859,190
Jun 25, 202522.1822.2621.8721.8921.89-1.53%758,470
Jun 24, 202522.0122.3721.9922.2322.232.07%1,048,467
Jun 23, 202520.8221.8120.8221.7821.783.81%1,286,206
Jun 20, 202521.1221.2620.8220.9820.980.10%4,085,553
Jun 18, 202520.8721.3620.7520.9620.960.38%941,009
Jun 17, 202520.8821.4620.8120.8820.88-1.04%1,114,467
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