REZI - RESIDEO TECHNOLOGIES, INC.
20.05
1.020 5.087%
Share volume: 1,335,005
Last Updated: 05-08-2025
Wholesale/Wholesale – Hardware, Plumbing & Heating Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.03
1.02
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $19.41 | $19.41 | $20.25 | $20.25 | $19.34 | $19.34 | $20.05 | $20.05 | 1,335,005 | $1,335,005.00 |
| 05-07-2025 | $20.06 | $20.06 | $20.28 | $20.28 | $18.88 | $18.88 | $19.03 | $19.03 | 1,984,540 | $1,984,540.00 |
| 05-06-2025 | $17.31 | $17.31 | $17.69 | $17.69 | $17.22 | $17.22 | $17.47 | $17.47 | 1,176,290 | $1,176,290.00 |
| 05-05-2025 | $17.40 | $17.40 | $17.82 | $17.82 | $17.31 | $17.31 | $17.61 | $17.61 | 835,976 | $835,976.00 |
| 05-02-2025 | $17.11 | $17.11 | $17.57 | $17.57 | $17.08 | $17.08 | $17.55 | $17.55 | 948,110 | $948,110.00 |
| 05-01-2025 | $16.92 | $16.92 | $17.13 | $17.13 | $16.73 | $16.73 | $16.92 | $16.92 | 1,216,572 | $1,216,572.00 |
| 04-30-2025 | $16.42 | $16.42 | $16.79 | $16.79 | $16.09 | $16.09 | $16.78 | $16.78 | 1,282,760 | $1,282,760.00 |
| 04-29-2025 | $16.16 | $16.16 | $16.70 | $16.70 | $16.07 | $16.07 | $16.68 | $16.68 | 970,107 | $970,107.00 |
| 04-28-2025 | $16.20 | $16.20 | $16.43 | $16.43 | $15.98 | $15.98 | $16.29 | $16.29 | 1,126,744 | $1,126,744.00 |
| 04-25-2025 | $15.91 | $15.91 | $16.29 | $16.29 | $15.74 | $15.74 | $16.26 | $16.26 | 1,052,260 | $1,052,260.00 |
