Resideo Technologies, Inc. Common Stock (REZI)

Historical Prices For Resideo Technologies, Inc. Common Stock (REZI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.59	15.76	14.77	15.62	1,467,437	15.62
4/03/2025	17.61	17.62	16.39	16.43	1,302,378	16.43
4/02/2025	17.56	18.66	17.56	18.62	964,459	18.62
4/01/2025	17.65	17.96	17.46	17.88	830,376	17.88
3/31/2025	17.46	17.82	17.30	17.70	927,604	17.70
3/28/2025	18.51	18.55	17.59	17.82	942,039	17.82
3/27/2025	18.48	18.59	18.18	18.51	949,555	18.51
3/26/2025	18.47	18.71	18.27	18.41	798,332	18.41
3/25/2025	18.42	18.89	18.36	18.47	1,172,712	18.47
3/24/2025	18.34	18.53	18.16	18.46	1,135,672	18.46
3/21/2025	17.77	17.90	17.60	17.88	4,921,252	17.88
3/20/2025	17.72	18.32	17.69	18.10	875,858	18.10
3/19/2025	17.48	18.15	17.45	18.09	916,185	18.09
3/18/2025	17.49	17.72	17.28	17.43	927,954	17.43
3/17/2025	17.42	17.84	17.42	17.69	832,550	17.69
3/14/2025	17.11	17.60	17.04	17.44	1,126,721	17.44
3/13/2025	17.26	17.54	16.88	16.92	983,612	16.92
3/12/2025	17.90	17.96	17.25	17.31	1,092,917	17.31
3/11/2025	17.64	18.12	17.57	17.76	1,040,838	17.76
3/10/2025	17.97	18.20	17.27	17.59	1,410,452	17.59
3/07/2025	18.32	18.58	18.03	18.43	1,007,929	18.43
3/06/2025	18.25	18.66	18.11	18.45	966,578	18.45
3/05/2025	17.81	18.52	17.61	18.44	1,404,094	18.44
3/04/2025	18.16	18.27	17.56	17.60	1,596,115	17.60
3/03/2025	19.78	20.20	18.55	18.59	1,311,273	18.59
2/28/2025	18.63	19.22	18.63	19.21	1,525,324	19.21
2/27/2025	19.00	19.12	18.63	18.71	1,088,698	18.71
2/26/2025	19.15	19.66	19.04	19.11	1,336,447	19.11
2/25/2025	19.48	19.58	18.92	19.08	1,768,036	19.08
2/24/2025	19.57	19.72	19.22	19.50	1,600,961	19.50
2/21/2025	21.59	21.74	19.34	19.45	1,881,088	19.45
2/20/2025	21.79	21.99	21.30	21.43	1,448,571	21.43
2/19/2025	21.59	21.91	21.40	21.86	962,117	21.86
2/18/2025	21.85	21.98	21.65	21.90	1,042,923	21.90
2/14/2025	22.00	22.12	21.82	21.89	771,453	21.89
2/13/2025	21.44	22.04	21.38	21.95	731,168	21.95
2/12/2025	21.58	21.62	21.12	21.34	646,032	21.34
2/11/2025	21.48	22.31	21.48	22.10	884,825	22.10
2/10/2025	21.65	21.79	21.50	21.69	701,719	21.69
2/07/2025	21.90	22.11	21.52	21.57	455,490	21.57
2/06/2025	21.86	22.09	21.78	22.01	575,928	22.01
2/05/2025	22.03	22.05	21.73	21.85	516,939	21.85
2/04/2025	21.88	22.05	21.70	21.86	833,270	21.86
2/03/2025	21.92	22.22	21.46	21.86	848,988	21.86
1/31/2025	22.89	23.01	22.34	22.52	592,239	22.52
1/30/2025	22.98	23.36	22.79	22.99	672,258	22.99
1/29/2025	22.69	22.89	22.50	22.67	451,766	22.67
1/28/2025	22.76	22.94	22.49	22.84	531,579	22.84
1/27/2025	22.93	23.32	22.69	22.82	571,509	22.82
1/24/2025	23.57	23.67	23.13	23.16	538,735	23.16
1/23/2025	23.03	23.78	22.99	23.77	704,563	23.77
1/22/2025	23.07	23.35	23.04	23.19	603,270	23.19
1/21/2025	23.17	23.20	22.84	23.09	842,807	23.09
1/17/2025	23.34	23.44	22.82	22.96	603,517	22.96
1/16/2025	22.79	23.15	22.73	23.02	504,260	23.02
1/15/2025	23.00	23.34	22.69	22.93	621,922	22.93
1/14/2025	22.28	22.69	22.23	22.57	539,000	22.57
1/13/2025	21.92	22.15	21.65	22.10	658,853	22.10
1/10/2025	22.06	22.28	21.95	21.98	827,013	21.98
1/08/2025	22.50	22.64	22.30	22.56	742,568	22.56
1/07/2025	22.79	22.97	22.24	22.73	965,455	22.73
1/06/2025	23.01	23.32	22.78	22.91	989,544	22.91