Resideo Technologies, Inc. (REZI)
NYSE: REZI · Real-Time Price · USD
33.81
-0.44 (-1.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
Resideo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.31 | 34.59 | 33.66 | 33.81 | 33.81 | -1.28% | 1,091,250 |
| Dec 4, 2025 | 34.39 | 35.00 | 34.14 | 34.25 | 34.25 | -0.95% | 1,327,277 |
| Dec 3, 2025 | 33.53 | 34.73 | 33.34 | 34.58 | 34.58 | 2.55% | 1,448,281 |
| Dec 2, 2025 | 34.19 | 34.49 | 33.39 | 33.72 | 33.72 | -0.50% | 2,103,067 |
| Dec 1, 2025 | 32.60 | 34.09 | 32.31 | 33.89 | 33.89 | 2.73% | 2,118,299 |
| Nov 28, 2025 | 33.24 | 33.24 | 32.67 | 32.99 | 32.99 | -0.09% | 685,002 |
| Nov 26, 2025 | 31.80 | 33.57 | 31.54 | 33.02 | 33.02 | 3.80% | 2,382,789 |
| Nov 25, 2025 | 31.43 | 32.15 | 31.32 | 31.81 | 31.81 | 1.73% | 1,434,001 |
| Nov 24, 2025 | 29.75 | 31.58 | 29.65 | 31.27 | 31.27 | 4.79% | 1,933,723 |
| Nov 21, 2025 | 28.83 | 29.93 | 28.66 | 29.84 | 29.84 | 3.50% | 1,714,035 |
| Nov 20, 2025 | 29.73 | 30.01 | 28.66 | 28.83 | 28.83 | -0.96% | 1,955,402 |
| Nov 19, 2025 | 29.65 | 30.08 | 28.77 | 29.11 | 29.11 | -1.36% | 1,562,133 |
| Nov 18, 2025 | 29.57 | 30.31 | 29.08 | 29.51 | 29.51 | -2.03% | 1,837,302 |
| Nov 17, 2025 | 32.81 | 33.03 | 29.82 | 30.12 | 30.12 | -8.75% | 2,699,983 |
| Nov 14, 2025 | 31.18 | 33.03 | 31.14 | 33.01 | 33.01 | 5.87% | 3,177,602 |
| Nov 13, 2025 | 31.58 | 32.30 | 30.94 | 31.18 | 31.18 | -1.95% | 3,023,316 |
| Nov 12, 2025 | 31.16 | 32.52 | 31.05 | 31.80 | 31.80 | 4.64% | 3,303,845 |
| Nov 11, 2025 | 30.40 | 30.99 | 30.23 | 30.39 | 30.39 | -0.75% | 2,367,758 |
| Nov 10, 2025 | 31.45 | 31.49 | 30.26 | 30.62 | 30.62 | -1.51% | 3,473,322 |
| Nov 7, 2025 | 30.57 | 31.46 | 29.77 | 31.09 | 31.09 | -0.70% | 2,831,871 |
| Nov 6, 2025 | 31.00 | 32.46 | 29.21 | 31.31 | 31.31 | -23.75% | 6,867,197 |
| Nov 5, 2025 | 41.53 | 42.49 | 40.85 | 41.06 | 41.06 | -0.89% | 2,315,640 |
| Nov 4, 2025 | 41.95 | 42.41 | 41.42 | 41.43 | 41.43 | -3.13% | 1,445,305 |
| Nov 3, 2025 | 42.78 | 43.04 | 42.30 | 42.77 | 42.77 | -0.07% | 1,889,487 |
| Oct 31, 2025 | 43.53 | 43.64 | 42.74 | 42.80 | 42.80 | -1.68% | 1,744,408 |
| Oct 30, 2025 | 43.33 | 44.18 | 43.16 | 43.53 | 43.53 | -0.34% | 1,156,202 |
| Oct 29, 2025 | 43.58 | 44.76 | 43.18 | 43.68 | 43.68 | -0.27% | 1,329,462 |
| Oct 28, 2025 | 43.80 | 43.96 | 43.11 | 43.80 | 43.80 | -0.43% | 1,077,035 |
| Oct 27, 2025 | 44.97 | 45.29 | 43.95 | 43.99 | 43.99 | -1.15% | 1,216,812 |
| Oct 24, 2025 | 44.11 | 45.13 | 43.82 | 44.50 | 44.50 | 2.37% | 1,449,211 |
| Oct 23, 2025 | 41.71 | 43.84 | 41.11 | 43.47 | 43.47 | 4.75% | 1,401,690 |
| Oct 22, 2025 | 42.60 | 42.63 | 40.74 | 41.50 | 41.50 | -2.81% | 1,101,060 |
| Oct 21, 2025 | 41.35 | 42.99 | 41.04 | 42.70 | 42.70 | 2.92% | 1,532,284 |
| Oct 20, 2025 | 41.18 | 41.63 | 40.83 | 41.49 | 41.49 | 2.02% | 763,539 |
| Oct 17, 2025 | 41.18 | 41.57 | 40.49 | 40.67 | 40.67 | -1.79% | 920,848 |
| Oct 16, 2025 | 41.86 | 42.28 | 41.24 | 41.41 | 41.41 | -0.91% | 807,552 |
| Oct 15, 2025 | 42.12 | 42.31 | 41.19 | 41.79 | 41.79 | 0.31% | 1,059,027 |
| Oct 14, 2025 | 39.85 | 42.13 | 39.36 | 41.66 | 41.66 | 3.17% | 1,968,940 |
| Oct 13, 2025 | 40.94 | 41.24 | 40.24 | 40.38 | 40.38 | 0.60% | 1,075,905 |
| Oct 10, 2025 | 42.00 | 42.33 | 39.96 | 40.14 | 40.14 | -4.72% | 1,090,508 |
| Oct 9, 2025 | 42.37 | 42.51 | 41.75 | 42.13 | 42.13 | -0.73% | 754,316 |
| Oct 8, 2025 | 41.86 | 42.49 | 41.72 | 42.44 | 42.44 | 1.82% | 979,799 |
| Oct 7, 2025 | 42.79 | 43.14 | 41.45 | 41.68 | 41.68 | -2.75% | 1,608,414 |
| Oct 6, 2025 | 43.72 | 43.96 | 42.86 | 42.86 | 42.86 | -0.58% | 969,012 |
| Oct 3, 2025 | 42.96 | 43.77 | 42.80 | 43.11 | 43.11 | -0.02% | 1,256,338 |
| Oct 2, 2025 | 43.03 | 43.24 | 42.44 | 43.12 | 43.12 | 1.08% | 1,232,186 |
| Oct 1, 2025 | 42.75 | 43.22 | 42.13 | 42.66 | 42.66 | -1.20% | 1,598,384 |
| Sep 30, 2025 | 42.11 | 43.20 | 41.95 | 43.18 | 43.18 | 2.83% | 1,515,769 |
| Sep 29, 2025 | 41.89 | 42.07 | 41.13 | 41.99 | 41.99 | 1.60% | 1,942,165 |
| Sep 26, 2025 | 40.80 | 41.67 | 40.56 | 41.33 | 41.33 | 1.35% | 1,789,089 |
| Sep 25, 2025 | 40.21 | 40.89 | 39.80 | 40.78 | 40.78 | 0.64% | 1,352,546 |
| Sep 24, 2025 | 41.76 | 42.34 | 40.45 | 40.52 | 40.52 | -2.97% | 1,610,887 |
| 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% | 7,798,654 |
| 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% | 1,236,963 |
| Sep 9, 2025 | 36.04 | 36.39 | 35.41 | 35.64 | 35.64 | -1.90% | 1,215,287 |
| 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% | 1,633,853 |
| Sep 2, 2025 | 33.35 | 33.77 | 33.06 | 33.60 | 33.60 | -1.32% | 1,480,780 |
| Aug 29, 2025 | 34.33 | 34.34 | 33.75 | 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% | 1,431,762 |
| Aug 26, 2025 | 34.34 | 34.79 | 34.05 | 34.56 | 34.56 | 0.44% | 1,861,266 |
| 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% | 2,143,285 |
| Aug 19, 2025 | 32.04 | 32.55 | 31.81 | 32.47 | 32.47 | 2.14% | 1,408,350 |
| 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% | 4,311,675 |
| Aug 11, 2025 | 27.40 | 27.81 | 27.11 | 27.47 | 27.47 | 0.66% | 1,501,372 |
| 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% | 2,173,586 |
| 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% | 2,028,688 |
| 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% | 5,437,251 |
| 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% | 547,083 |
| 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% | 1,240,896 |
| Jul 21, 2025 | 24.43 | 24.66 | 23.92 | 23.94 | 23.94 | -0.95% | 1,057,645 |
| Jul 18, 2025 | 24.30 | 24.39 | 23.96 | 24.17 | 24.17 | -0.17% | 811,253 |
| Jul 17, 2025 | 23.38 | 24.44 | 23.38 | 24.21 | 24.21 | 3.51% | 1,229,780 |