UK markets closed

Resideo Technologies, Inc. (REZI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.67+0.58 (+2.63%)
At close: 04:00PM EDT
22.67 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202422.6122.9822.3322.6722.67596,700
25 Jul 202421.7122.5721.6222.0922.09606,900
24 Jul 202421.9522.3421.5521.6521.65606,400
23 Jul 202421.4222.2521.3022.0622.06666,200
22 Jul 202421.3121.5320.9321.5021.50417,800
19 Jul 202421.6421.6721.1321.2521.25549,100
18 Jul 202421.9322.5721.4721.6421.64633,500
17 Jul 202421.7222.2421.7022.0422.04789,000
16 Jul 202421.0221.9121.0221.9021.90760,700
15 Jul 202420.7621.1520.6620.7020.70757,200
12 Jul 202420.5520.7920.4220.5420.54771,300
11 Jul 202419.7820.3319.6520.1720.17714,500
10 Jul 202418.9219.3018.8419.3019.30582,000
09 Jul 202418.9819.0018.7418.8318.83697,900
08 Jul 202419.2119.4919.0919.0919.09367,700
05 Jul 202419.2719.4718.8819.0119.01533,800
03 Jul 202419.4019.5019.2519.4419.44251,500
02 Jul 202419.2819.4919.2519.3419.34533,600
01 Jul 202419.6419.7119.1219.2819.28612,400
28 Jun 202419.5919.6919.3319.5619.562,041,300
27 Jun 202419.4919.5419.2619.3619.36431,800
26 Jun 202419.3719.5319.3019.4119.41544,400
25 Jun 202419.4819.6719.3419.5419.54763,400
24 Jun 202419.7720.0619.5719.5819.58523,100
21 Jun 202419.4819.7119.1819.6319.632,296,200
20 Jun 202419.4419.7719.4419.4519.45413,700
18 Jun 202419.4019.6919.2519.6319.63779,800
17 Jun 202419.6219.7819.2919.3519.351,195,300
14 Jun 202419.7219.7719.3119.5119.51540,000
13 Jun 202420.2320.2419.8620.0720.07370,500
12 Jun 202420.5521.0420.3420.3520.35717,100
11 Jun 202420.1120.1519.7919.8519.85720,700
10 Jun 202420.2520.3919.9520.3720.37713,600
07 Jun 202420.5820.7220.4320.5220.52458,900
06 Jun 202420.9721.1020.8120.8220.82331,700
05 Jun 202421.1321.1920.9121.1021.10484,900
04 Jun 202421.1321.2820.9220.9720.97430,000
03 Jun 202421.9321.9421.0221.3121.31592,000
31 May 202421.6421.7021.3521.6021.60779,800
30 May 202421.5821.8121.4121.5621.56569,500
29 May 202421.0821.4520.8921.3121.31697,400
28 May 202421.8021.8221.2521.4821.48669,800
24 May 202421.5621.7821.3621.7521.75508,000
23 May 202421.9021.9021.1221.3221.32531,400
22 May 202421.7421.9321.5621.7421.74441,100
21 May 202421.3921.8821.2721.8121.81528,000
20 May 202421.5221.8521.4321.4821.48590,100
17 May 202421.7021.8221.4421.5921.59494,100
16 May 202422.0422.0421.6021.7621.76611,600
15 May 202422.1822.2521.9122.0222.02551,800
14 May 202421.9722.0921.6321.8921.89635,400
13 May 202421.9221.9921.4821.8621.86852,600
10 May 202421.5421.7221.3121.6321.63781,400
09 May 202421.1321.6221.1121.4821.48760,100
08 May 202420.6521.0720.6521.0621.06581,600
07 May 202420.8821.0020.6420.8320.83797,200
06 May 202420.7421.0220.6320.7520.75866,800
03 May 202420.5421.3320.2020.4920.491,152,300
02 May 202419.4919.8319.1619.7319.731,018,600
01 May 202419.6119.7819.2919.2919.29630,900
30 Apr 202419.9520.0219.5319.5319.53690,600
29 Apr 202420.0020.2519.9620.1620.16617,700
26 Apr 202419.9120.0919.7919.8819.88541,400
25 Apr 202419.6319.8419.4219.8019.80950,200
24 Apr 202419.6920.1419.4419.8119.811,099,100
23 Apr 202419.4419.9219.4419.7819.781,259,900
22 Apr 202419.4019.5219.2119.2819.28839,500
19 Apr 202419.0819.4519.0619.2719.271,122,100
18 Apr 202419.6319.6319.1219.2019.20846,900
17 Apr 202419.9019.9219.1919.3919.391,259,400
16 Apr 202420.1720.2519.6819.7619.76687,600
15 Apr 202421.7021.7020.2020.3420.341,150,500
12 Apr 202421.3921.6120.8721.0821.08507,900
11 Apr 202421.6121.6721.4021.6121.61439,100
10 Apr 202421.6621.8521.3621.5821.58562,900
09 Apr 202422.0122.4021.9022.3422.34369,900
08 Apr 202422.0822.2721.9521.9921.99653,800
05 Apr 202421.8722.0421.7121.8521.85425,500
04 Apr 202422.5022.5621.7621.8221.82466,400
03 Apr 202421.8322.2621.8322.2222.22502,200
02 Apr 202421.7621.9421.0921.9221.92612,700
01 Apr 202422.5222.5221.8722.0522.05664,800
28 Mar 202422.4222.7722.3922.4222.42644,600
27 Mar 202422.7822.8422.2722.4722.47880,800
26 Mar 202422.6422.8022.3822.4322.43494,400
25 Mar 202422.4922.6022.3222.5022.50575,000
22 Mar 202422.8623.1022.4022.4522.45629,400
21 Mar 202423.0923.2122.7122.7922.79995,800
20 Mar 202422.1923.1022.1022.8522.85768,700
19 Mar 202422.2322.5622.1522.2022.20839,400
18 Mar 202422.5922.8022.2522.2722.271,411,000
15 Mar 202422.4922.9822.2022.6622.6611,966,900
14 Mar 202422.8022.8922.3322.6522.651,272,000
13 Mar 202422.5823.0522.5822.9422.941,020,600
12 Mar 202422.6922.7222.2922.7022.70601,200
11 Mar 202422.1922.8422.1422.7522.75754,700
08 Mar 202423.0723.1722.1122.3022.301,011,900
07 Mar 202422.5023.0622.4623.0023.001,059,000
06 Mar 202422.1722.5522.0022.3422.34604,100
05 Mar 202422.1022.4221.8921.9521.95519,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...