Resideo Technologies Inc. (REZI)
NYSE: REZI
· Real-Time Price · USD
43.11
-0.01 (-0.02%)
At close: Oct 03, 2025, 3:59 PM
43.80
1.60%
After-hours: Oct 03, 2025, 07:43 PM EDT
REZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.96 | 43.77 | 42.80 | 43.11 | 43.11 | -0.02% | 1,255,639 |
| Oct 2, 2025 | 43.03 | 43.24 | 42.44 | 43.12 | 43.12 | 1.08% | 1,232,186 |
| Oct 1, 2025 | 42.75 | 43.22 | 42.13 | 42.66 | 42.66 | -1.20% | 1,598,400 |
| Sep 30, 2025 | 42.11 | 43.20 | 41.95 | 43.18 | 43.18 | 2.83% | 1,515,769 |
| Sep 29, 2025 | 41.89 | 42.07 | 41.13 | 41.99 | 41.99 | 1.60% | 1,942,165 |
| Sep 26, 2025 | 40.80 | 41.67 | 40.56 | 41.33 | 41.33 | 1.35% | 1,789,100 |
| Sep 25, 2025 | 40.21 | 40.89 | 39.80 | 40.78 | 40.78 | 0.64% | 1,352,546 |
| Sep 24, 2025 | 41.76 | 42.33 | 40.45 | 40.52 | 40.52 | -2.97% | 1,610,900 |
| Sep 23, 2025 | 41.88 | 42.95 | 41.56 | 41.76 | 41.76 | -0.88% | 1,838,690 |
| Sep 22, 2025 | 42.03 | 42.70 | 41.65 | 42.13 | 42.13 | 0.24% | 1,925,464 |
| Sep 19, 2025 | 42.23 | 42.99 | 41.33 | 42.03 | 42.03 | 1.55% | 7,798,700 |
| Sep 18, 2025 | 39.72 | 41.67 | 39.48 | 41.39 | 41.39 | 4.44% | 2,677,613 |
| Sep 17, 2025 | 39.63 | 40.42 | 39.07 | 39.63 | 39.63 | 0.08% | 2,392,092 |
| Sep 16, 2025 | 38.80 | 39.81 | 38.53 | 39.60 | 39.60 | 1.72% | 3,570,411 |
| Sep 15, 2025 | 38.20 | 39.84 | 38.13 | 38.93 | 38.93 | 2.26% | 3,386,241 |
| 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% | 1,237,000 |
| Sep 9, 2025 | 36.04 | 36.39 | 35.41 | 35.64 | 35.64 | -1.90% | 1,215,300 |
| Sep 8, 2025 | 35.66 | 36.34 | 35.17 | 36.33 | 36.33 | 1.62% | 2,002,911 |
Page 1 of 88