Skip to main content
Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
31.22
-0.69 (-2.16%)
Aug 15, 2025, 10:34 AM - Market open

Resideo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202532.0032.1631.7831.67--0.75%117,186
Aug 14, 202531.8432.1531.3631.9131.91-2.80%2,125,808
Aug 13, 202531.1933.0330.8932.8332.834.96%2,948,444
Aug 12, 202529.4831.5929.0131.2831.2813.87%4,311,675
Aug 11, 202527.4027.8127.1127.4727.470.66%1,501,372
Aug 8, 202527.3327.6727.0727.2927.291.41%1,739,600
Aug 7, 202528.9128.9626.4426.9126.91-5.71%2,173,586
Aug 6, 202527.4028.6827.2128.5428.548.81%2,183,225
Aug 5, 202525.9126.3925.3726.2326.231.82%2,028,688
Aug 4, 202525.7125.8325.1025.7625.761.34%1,702,504
Aug 1, 202526.7026.8125.1925.4225.42-6.89%2,169,429
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