Resideo Technologies Inc. (REZI)
NYSE: REZI
· Real-Time Price · USD
35.14
1.31 (3.87%)
At close: Sep 04, 2025, 3:59 PM
35.23
0.26%
After-hours: Sep 04, 2025, 05:05 PM EDT
REZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 33.38 | 33.92 | 33.20 | 33.83 | 33.83 | 0.68% | 1,570,595 |
| 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 |
| Aug 28, 2025 | 34.83 | 34.89 | 34.09 | 34.27 | 34.27 | -1.24% | 1,511,926 |
| Aug 27, 2025 | 34.50 | 34.84 | 34.25 | 34.70 | 34.70 | 0.41% | 1,431,800 |
| Aug 26, 2025 | 34.34 | 34.78 | 34.05 | 34.56 | 34.56 | 0.44% | 1,861,300 |
| Aug 25, 2025 | 33.98 | 34.60 | 33.68 | 34.41 | 34.41 | 1.21% | 2,410,061 |
| Aug 22, 2025 | 32.50 | 34.25 | 32.34 | 34.00 | 34.00 | 5.89% | 2,110,241 |
| Aug 21, 2025 | 31.92 | 32.40 | 31.58 | 32.11 | 32.11 | 0.19% | 2,484,436 |
| Aug 20, 2025 | 32.24 | 32.44 | 31.50 | 32.05 | 32.05 | -1.29% | 2,143,300 |
| Aug 19, 2025 | 32.04 | 32.55 | 31.81 | 32.47 | 32.47 | 2.14% | 1,408,400 |
| Aug 18, 2025 | 31.44 | 31.86 | 31.35 | 31.79 | 31.79 | 1.31% | 1,007,156 |
| 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 |