Resideo Technologies Inc. (REZI)
NYSE: REZI
· Real-Time Price · USD
31.81
0.43 (1.37%)
At close: Aug 18, 2025, 3:59 PM
31.79
-0.06%
After-hours: Aug 18, 2025, 07:39 PM EDT
REZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.44 | 31.86 | 31.35 | 31.79 | 31.79 | 1.31% | 985,121 |
| Aug 15, 2025 | 32.00 | 32.16 | 31.05 | 31.38 | 31.38 | -1.66% | 2,471,164 |
| Aug 14, 2025 | 31.84 | 32.15 | 31.36 | 31.91 | 31.91 | -2.80% | 2,125,808 |
| Aug 13, 2025 | 31.19 | 33.03 | 30.89 | 32.83 | 32.83 | 4.96% | 2,948,444 |
| Aug 12, 2025 | 29.48 | 31.59 | 29.01 | 31.28 | 31.28 | 13.87% | 4,311,700 |
| Aug 11, 2025 | 27.40 | 27.81 | 27.11 | 27.47 | 27.47 | 0.66% | 1,501,400 |
| Aug 8, 2025 | 27.33 | 27.67 | 27.07 | 27.29 | 27.29 | 1.41% | 1,739,600 |
| Aug 7, 2025 | 28.91 | 28.96 | 26.44 | 26.91 | 26.91 | -5.71% | 2,173,600 |
| Aug 6, 2025 | 27.40 | 28.68 | 27.21 | 28.54 | 28.54 | 8.81% | 2,183,225 |
| Aug 5, 2025 | 25.91 | 26.39 | 25.37 | 26.23 | 26.23 | 1.82% | 2,028,700 |
| Aug 4, 2025 | 25.71 | 25.83 | 25.10 | 25.76 | 25.76 | 1.34% | 1,702,504 |
| Aug 1, 2025 | 26.70 | 26.81 | 25.19 | 25.42 | 25.42 | -6.89% | 2,169,429 |
| Jul 31, 2025 | 28.35 | 28.75 | 27.23 | 27.30 | 27.30 | -4.28% | 2,853,426 |
| Jul 30, 2025 | 25.10 | 29.40 | 25.00 | 28.52 | 28.52 | 16.17% | 5,437,300 |
| Jul 29, 2025 | 25.06 | 25.13 | 24.34 | 24.55 | 24.55 | -1.21% | 944,639 |
| Jul 28, 2025 | 25.00 | 25.23 | 24.67 | 24.85 | 24.85 | 1.72% | 1,090,675 |
| Jul 25, 2025 | 24.49 | 24.62 | 24.15 | 24.43 | 24.43 | 0.41% | 547,100 |
| Jul 24, 2025 | 24.42 | 24.60 | 24.25 | 24.33 | 24.33 | -1.42% | 526,429 |
| Jul 23, 2025 | 24.34 | 24.74 | 24.26 | 24.68 | 24.68 | 2.53% | 917,223 |
| Jul 22, 2025 | 23.91 | 24.41 | 23.91 | 24.07 | 24.07 | 0.54% | 1,240,900 |