Skip to main content
Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
17.43
-0.18 (-1.02%)
May 6, 2025, 9:36 AM EDT - Market open

Resideo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202517.4017.8217.3117.6117.610.34%835,973
May 2, 202517.1117.5717.0817.5517.553.72%948,110
May 1, 202516.9217.1316.7316.9216.920.83%1,216,572
Apr 30, 202516.4216.7916.0916.7816.780.60%1,282,760
Apr 29, 202516.1616.7016.0716.6816.682.39%970,107
Apr 28, 202516.2016.4315.9816.2916.290.18%1,126,744
Apr 25, 202515.9116.2915.7416.2616.260.99%1,052,260
Apr 24, 202515.4216.1315.2916.1016.104.41%1,329,472
Apr 23, 202515.7716.2115.3615.4215.421.72%1,430,565
Apr 22, 202515.2615.6414.8215.1615.16-3.25%1,670,708
Apr 21, 202515.4715.7215.1115.6715.67-0.63%1,037,515
Apr 17, 202515.2915.8815.2715.7715.773.48%1,199,785
Apr 16, 202515.3215.4914.9715.2415.24-1.80%1,150,868
Apr 15, 202515.4415.7815.3115.5215.520.39%1,386,834
Apr 14, 202515.9015.9015.2615.4615.46-0.32%1,151,693
Apr 11, 202515.4515.6015.0215.5115.51-0.45%1,027,894
Apr 10, 202515.5515.8615.0115.5815.58-3.83%1,224,939
Apr 9, 202514.4116.3214.1816.2016.2010.28%2,811,272
Apr 8, 202516.0616.1414.4214.6914.69-6.25%1,710,772
Apr 7, 202515.0216.4714.7115.6715.670.32%1,703,954
Apr 4, 202515.5915.7814.7715.6215.62-4.93%1,467,437
Apr 3, 202517.6117.6216.3916.4316.43-11.76%1,302,378
Apr 2, 202517.5618.6617.5618.6218.624.14%964,459
Apr 1, 202517.6517.9617.4617.8817.881.02%830,376
Mar 31, 202517.4617.8317.3017.7017.70-0.67%927,604
Mar 28, 202518.5118.5517.5917.8217.82-3.73%942,039
Mar 27, 202518.4818.5918.1818.5118.510.54%949,555
Mar 26, 202518.4718.7118.2818.4118.41-0.32%798,332
Mar 25, 202518.4218.9018.3618.4718.470.05%1,172,723
Mar 24, 202518.3418.5318.1618.4618.463.24%1,135,672
Mar 21, 202517.7717.9017.6017.8817.88-1.22%4,921,251
Mar 20, 202517.7218.3217.6918.1018.100.06%875,858
Mar 19, 202517.4818.1517.4518.0918.093.79%916,185
Mar 18, 202517.4917.7217.2817.4317.43-1.47%927,954
Mar 17, 202517.4217.8417.4217.6917.691.43%832,550
Mar 14, 202517.1117.6017.0417.4417.443.07%1,126,721
Mar 13, 202517.2617.5416.8816.9216.92-2.25%983,612
Mar 12, 202517.9017.9617.2517.3117.31-2.53%1,092,917
Mar 11, 202517.6418.1217.5817.7617.760.97%1,040,838
Mar 10, 202517.9718.2017.2717.5917.59-4.56%1,409,932
Mar 7, 202518.3218.5818.0318.4318.43-0.11%1,007,929
Mar 6, 202518.2518.6618.1118.4518.450.05%986,829
Mar 5, 202517.8118.5217.6118.4418.444.77%1,404,094
Mar 4, 202518.1618.2717.5617.6017.60-5.33%1,596,315
Mar 3, 202519.7820.2018.5618.5918.59-3.23%1,311,273
Feb 28, 202518.6319.2218.6319.2119.212.67%1,525,324
Feb 27, 202519.0019.1218.6318.7118.71-2.09%1,088,705
Feb 26, 202519.1519.6619.0419.1119.110.16%1,336,448
Feb 25, 202519.4819.5818.9219.0819.08-2.15%1,768,036
Feb 24, 202519.5719.7219.2219.5019.500.26%1,600,961