Skip to main content
Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
26.35
+0.23 (0.88%)
Nov 20, 2024, 4:00 PM EST - Market closed

Resideo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.1326.3725.6726.3526.350.88%927,685
Nov 19, 202425.2926.1925.2426.1226.122.03%961,918
Nov 18, 202425.5125.8925.3025.6025.60-0.70%954,861
Nov 15, 202425.5325.8024.9325.7825.781.66%964,515
Nov 14, 202425.4725.6325.1525.3625.36-1,124,942
Nov 13, 202425.0025.5524.7625.3625.361.60%1,737,233
Nov 12, 202424.7125.3124.5724.9624.960.04%2,003,704
Nov 11, 202424.1925.1324.1224.9524.953.92%1,979,269
Nov 8, 202422.5024.0920.6924.0124.0110.39%2,082,378
Nov 7, 202421.8322.0921.6421.7521.75-0.68%889,296
Nov 6, 202421.3822.1121.0521.9021.906.62%1,239,113
Nov 5, 202419.8820.6219.8820.5420.542.29%477,643
Nov 4, 202419.8920.4419.8520.0820.080.50%444,054
Nov 1, 202419.7820.1819.7819.9819.981.58%491,966
Oct 31, 202420.1320.2419.6619.6719.67-2.62%584,503
Oct 30, 202420.1620.7620.1620.2020.20-0.49%437,923
Oct 29, 202419.9720.3119.9520.3020.300.10%736,055
Oct 28, 202420.3220.4920.1720.2820.280.65%421,230
Oct 25, 202420.3320.4019.9820.1520.15-0.25%424,546
Oct 24, 202420.4220.4220.0320.2020.20-0.88%484,053
Oct 23, 202420.5020.5920.1220.3820.38-1.31%664,045
Oct 22, 202420.8321.0020.5920.6520.65-1.24%630,309
Oct 21, 202421.4121.5020.8020.9120.91-2.65%449,329
Oct 18, 202421.7821.8121.4221.4821.48-1.10%722,739
Oct 17, 202421.4921.7321.2721.7221.721.50%680,728
Oct 16, 202421.1321.5521.0621.4021.403.18%757,579
Oct 15, 202420.8321.2120.7320.7420.74-0.81%767,309
Oct 14, 202420.4520.9220.3520.9120.912.00%706,135
Oct 11, 202419.9220.5219.9220.5020.502.81%515,649
Oct 10, 202419.6119.9619.5019.9419.94-0.15%514,255
Oct 9, 202419.9020.3419.8719.9719.970.45%636,284
Oct 8, 202419.9219.9819.5819.8819.88-0.20%455,949
Oct 7, 202419.4920.0019.4119.9219.921.32%490,645
Oct 4, 202419.7819.7819.3719.6619.661.87%584,704
Oct 3, 202419.3519.4519.1019.3019.30-1.43%406,861
Oct 2, 202419.3919.9319.3919.5819.580.31%608,092
Oct 1, 202420.1120.1119.5019.5219.52-3.08%627,330
Sep 30, 202419.9020.1819.8320.1420.140.55%697,403
Sep 27, 202419.9620.3719.8920.0320.031.73%657,366
Sep 26, 202419.4219.9519.2719.6919.693.25%846,055
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