Resideo Technologies, Inc. - REZI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32	31.38	31.38	32.16	31.05	2.47M
August 14, 2025	31.84	31.91	31.91	32.15	31.36	2.13M
August 13, 2025	31.19	32.83	32.83	33.03	30.89	2.95M
August 12, 2025	29.48	31.28	31.28	31.59	29.01	4.31M
August 11, 2025	27.4	27.47	27.47	27.81	27.11	1.5M
August 08, 2025	27.33	27.29	27.29	27.67	27.07	1.74M
August 07, 2025	28.91	26.91	26.91	28.96	26.44	2.17M
August 06, 2025	27.4	28.54	28.54	28.68	27.21	2.18M
August 05, 2025	25.91	26.23	26.23	26.39	25.37	2.03M
August 04, 2025	25.71	25.76	25.76	25.83	25.1	1.7M
August 01, 2025	26.7	25.42	25.42	26.81	25.19	2.17M
July 31, 2025	28.35	27.3	27.3	28.75	27.23	2.85M
July 30, 2025	25.1	28.52	28.52	29.4	25	5.44M
July 29, 2025	25.06	24.55	24.55	25.13	24.34	944,639
July 28, 2025	25	24.85	24.85	25.23	24.67	1.09M
July 25, 2025	24.49	24.43	24.43	24.62	24.15	547,100
July 24, 2025	24.42	24.33	24.33	24.6	24.25	526,429
July 23, 2025	24.34	24.68	24.68	24.74	24.26	917,223
July 22, 2025	23.91	24.07	24.07	24.41	23.91	1.24M
July 21, 2025	24.43	23.94	23.94	24.66	23.92	1.06M
July 18, 2025	24.3	24.17	24.17	24.39	23.96	811,300
July 17, 2025	23.38	24.21	24.21	24.44	23.38	1.23M
July 16, 2025	23.3	23.39	23.39	23.47	22.93	952,400
July 15, 2025	23.74	23.08	23.08	23.84	23.05	840,016
July 14, 2025	23.63	23.64	23.64	23.74	23.48	744,719
July 11, 2025	23.96	23.73	23.73	24.03	23.72	705,947
July 10, 2025	23.75	24.07	24.07	24.62	23.75	1.07M
July 09, 2025	23.84	23.89	23.89	23.99	23.12	1.07M
July 08, 2025	23.63	23.75	23.75	23.97	23.58	1.2M
July 07, 2025	23.86	23.5	23.5	24.06	23.4	949,100
July 03, 2025	23.79	24.08	24.08	24.1	23.78	831,400
July 02, 2025	23.11	23.79	23.79	23.85	22.93	1.38M
July 01, 2025	21.95	23.16	23.16	23.21	21.81	1.65M
June 30, 2025	22.54	22.06	22.06	22.6	22.02	1.08M
June 27, 2025	22.37	22.46	22.46	22.68	22.31	2.04M
June 26, 2025	21.93	22.31	22.31	22.35	21.86	859,200
June 25, 2025	22.18	21.89	21.89	22.26	21.87	758,500
June 24, 2025	22.01	22.23	22.23	22.37	21.99	1.05M
June 23, 2025	20.82	21.78	21.78	21.81	20.82	1.29M
June 20, 2025	21.12	20.98	20.98	21.26	20.82	4.09M
June 18, 2025	20.87	20.96	20.96	21.36	20.75	941,009
June 17, 2025	20.88	20.88	20.88	21.46	20.81	1.11M
June 16, 2025	20.82	21.1	21.1	21.13	20.65	805,549
June 13, 2025	20.65	20.54	20.54	20.88	20.41	964,837
June 12, 2025	20.96	21.08	21.08	21.18	20.71	929,639
June 11, 2025	21.69	21.17	21.17	21.8	21.14	990,900
June 10, 2025	21.59	21.66	21.66	21.9	21.53	830,100
June 09, 2025	21.31	21.47	21.47	21.67	21.24	897,300
June 06, 2025	21.34	21.16	21.16	21.4	20.98	577,169
June 05, 2025	20.81	20.91	20.91	21.09	20.76	639,441
June 04, 2025	20.87	20.83	20.83	21.03	20.81	588,804
June 03, 2025	20.61	20.92	20.92	21.01	20.48	632,400
June 02, 2025	20.6	20.59	20.59	20.76	20.21	732,200
May 30, 2025	20.67	20.7	20.7	20.92	20.53	1.06M
May 29, 2025	20.7	20.77	20.77	20.9	20.55	815,075
May 28, 2025	21.13	20.8	20.8	21.36	20.62	911,789
May 27, 2025	20.32	20.67	20.67	20.68	20.06	734,000
May 23, 2025	19.65	19.89	19.89	20.05	19.65	693,500
May 22, 2025	19.92	20.18	20.18	20.34	19.92	908,900
May 21, 2025	20.42	20.04	20.04	20.55	19.99	798,224

Resideo Technologies, Inc. (REZI) NYSE