Resideo Technologies, Inc. (REZI) NYSE

31.09

-0.22(-0.70%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.57	31.09	31.09	31.46	29.77	2.83M
November 06, 2025	31	31.31	31.31	32.46	29.21	6.87M
November 05, 2025	41.53	41.06	41.06	42.49	40.85	2.32M
November 04, 2025	41.95	41.43	41.43	42.41	41.42	1.45M
November 03, 2025	42.78	42.77	42.77	43.04	42.3	1.89M
October 31, 2025	43.53	42.8	42.8	43.64	42.74	1.74M
October 30, 2025	43.33	43.53	43.53	44.18	43.16	1.16M
October 29, 2025	43.58	43.68	43.68	44.76	43.18	1.33M
October 28, 2025	43.8	43.8	43.8	43.96	43.11	1.08M
October 27, 2025	44.97	43.99	43.99	45.29	43.95	1.22M
October 24, 2025	44.11	44.5	44.5	45.13	43.82	1.45M
October 23, 2025	41.71	43.47	43.47	43.84	41.11	1.4M
October 22, 2025	42.6	41.5	41.5	42.63	40.74	1.1M
October 21, 2025	41.35	42.7	42.7	42.99	41.04	1.53M
October 20, 2025	41.18	41.49	41.49	41.63	40.83	763,539
October 17, 2025	41.18	40.67	40.67	41.57	40.49	920,848
October 16, 2025	41.86	41.41	41.41	42.28	41.24	807,552
October 15, 2025	42.12	41.79	41.79	42.31	41.19	1.06M
October 14, 2025	39.85	41.66	41.66	42.13	39.36	1.97M
October 13, 2025	40.94	40.38	40.38	41.24	40.24	1.08M
October 10, 2025	42	40.14	40.14	42.33	39.96	1.09M
October 09, 2025	42.37	42.13	42.13	42.51	41.75	754,316
October 08, 2025	41.86	42.44	42.44	42.49	41.72	979,799
October 07, 2025	42.79	41.68	41.68	43.14	41.45	1.61M
October 06, 2025	43.72	42.86	42.86	43.96	42.86	969,012
October 03, 2025	42.96	43.11	43.11	43.77	42.8	1.26M
October 02, 2025	43.03	43.12	43.12	43.24	42.44	1.23M
October 01, 2025	42.75	42.66	42.66	43.22	42.13	1.6M
September 30, 2025	42.11	43.18	43.18	43.2	41.95	1.52M
September 29, 2025	41.89	41.99	41.99	42.07	41.13	1.94M
September 26, 2025	40.8	41.33	41.33	41.67	40.56	1.79M
September 25, 2025	40.21	40.78	40.78	40.89	39.8	1.35M
September 24, 2025	41.76	40.52	40.52	42.33	40.45	1.61M
September 23, 2025	41.88	41.76	41.76	42.95	41.56	1.84M
September 22, 2025	42.03	42.13	42.13	42.7	41.65	1.93M
September 19, 2025	42.23	42.03	42.03	42.99	41.33	7.8M
September 18, 2025	39.72	41.39	41.39	41.67	39.48	2.68M
September 17, 2025	39.63	39.63	39.63	40.42	39.07	2.39M
September 16, 2025	38.8	39.6	39.6	39.81	38.53	3.57M
September 15, 2025	38.2	38.93	38.93	39.84	38.13	3.39M
September 12, 2025	36.67	38.07	38.07	38.28	36.51	2.35M
September 11, 2025	36.46	36.71	36.71	37.33	36.42	1.66M
September 10, 2025	35.75	36.2	36.2	36.6	35.46	1.24M
September 09, 2025	36.04	35.64	35.64	36.39	35.41	1.22M
September 08, 2025	35.66	36.33	36.33	36.34	35.17	2M
September 05, 2025	35.5	35.75	35.75	35.99	35.17	1.76M
September 04, 2025	34.6	35.14	35.14	35.16	34.37	1.19M
September 03, 2025	33.38	33.83	33.83	33.92	33.2	1.63M
September 02, 2025	33.35	33.6	33.6	33.77	33.06	1.48M
August 29, 2025	34.33	34.05	34.05	34.34	33.74	1.63M
August 28, 2025	34.83	34.27	34.27	34.89	34.09	1.51M
August 27, 2025	34.5	34.7	34.7	34.84	34.25	1.43M
August 26, 2025	34.34	34.56	34.56	34.78	34.05	1.86M
August 25, 2025	33.98	34.41	34.41	34.6	33.68	2.41M
August 22, 2025	32.5	34	34	34.25	32.34	2.11M
August 21, 2025	31.92	32.11	32.11	32.4	31.58	2.48M
August 20, 2025	32.24	32.05	32.05	32.44	31.5	2.14M
August 19, 2025	32.04	32.47	32.47	32.55	31.81	1.41M
August 18, 2025	31.44	31.79	31.79	31.86	31.35	1.01M
August 15, 2025	32	31.38	31.38	32.16	31.05	2.47M