Resideo Technologies Inc. (REZI)
NYSE: REZI
· Real-Time Price · USD
41.34
0.56 (1.37%)
At close: Sep 26, 2025, 3:59 PM
41.50
0.39%
After-hours: Sep 26, 2025, 05:51 PM EDT
REZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.80 | 41.67 | 40.56 | 41.33 | 41.33 | 1.35% | 1,788,839 |
| 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 |
| Sep 5, 2025 | 35.50 | 35.99 | 35.17 | 35.75 | 35.75 | 1.74% | 1,759,798 |
| Sep 4, 2025 | 34.60 | 35.16 | 34.37 | 35.14 | 35.14 | 3.87% | 1,192,206 |
| Sep 3, 2025 | 33.38 | 33.92 | 33.20 | 33.83 | 33.83 | 0.68% | 1,633,900 |
| Sep 2, 2025 | 33.35 | 33.77 | 33.06 | 33.60 | 33.60 | -1.32% | 1,480,800 |
| Aug 29, 2025 | 34.33 | 34.34 | 33.74 | 34.05 | 34.05 | -0.64% | 1,625,948 |